1. HOME >
  2. 株価時系列 >
  3. 6460 >
  4. 2016年

6460 セガサミーホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,7261,7441,7221,739779,5001,739
2016-12-291,7401,7591,7301,7431,083,2001,743
2016-12-281,7251,7591,7251,745976,8001,745
2016-12-271,7371,7461,7261,729860,6001,729
2016-12-261,7021,7431,6911,7281,573,3001,728
2016-12-221,7371,7481,7001,7441,823,8001,744
2016-12-211,7601,7671,7371,7401,750,8001,740
2016-12-201,7491,7591,7311,7532,153,0001,753
2016-12-191,7941,7941,7711,7851,257,9001,785
2016-12-161,7791,7971,7681,7962,440,8001,796
2016-12-151,8001,8021,7371,7582,652,5001,758
2016-12-141,8011,8191,7761,7922,357,7001,792
2016-12-131,8111,8231,7951,8032,317,1001,803
2016-12-121,8031,8241,7911,8162,731,9001,816
2016-12-091,7671,7941,7601,7881,915,2001,788
2016-12-081,7371,7661,7361,7601,788,7001,760
2016-12-071,7001,7301,6961,7231,908,7001,723
2016-12-061,7091,7151,6791,6912,320,7001,691
2016-12-051,7001,7181,6801,7002,996,1001,700
2016-12-021,7591,7991,7261,7315,144,0001,731
2016-12-011,7421,7591,7261,7353,093,0001,735
2016-11-301,6901,7121,6801,7103,176,2001,710
2016-11-291,6711,6911,6611,6832,239,0001,683
2016-11-281,6571,7001,6531,6923,148,3001,692
2016-11-251,6431,6461,6011,6311,839,6001,631
2016-11-241,6621,6691,6351,6442,056,8001,644
2016-11-221,6601,6621,6371,6531,954,3001,653
2016-11-211,6431,6621,6281,6462,052,2001,646
2016-11-181,7181,7191,6401,6432,896,3001,643
2016-11-171,6581,7101,6521,7062,777,5001,706
2016-11-161,6761,6791,6581,6622,101,6001,662
2016-11-151,6401,6601,6291,6601,879,6001,660
2016-11-141,6251,6321,6051,6291,095,8001,629
2016-11-111,6391,6451,5971,6041,778,2001,604
2016-11-101,6271,6371,5901,6332,488,0001,633
2016-11-091,6211,6291,5131,5483,620,8001,548
2016-11-081,6351,6471,6241,6391,567,9001,639
2016-11-071,6301,6371,5951,6293,126,9001,629
2016-11-041,5601,6561,5581,5907,214,8001,590
2016-11-021,5421,5451,5051,5101,843,9001,510
2016-11-011,5441,5441,5221,5381,241,7001,538
2016-10-311,5671,5701,5481,5511,445,1001,551
2016-10-281,5601,5741,5531,5702,355,8001,570
2016-10-271,5391,5391,5201,5321,231,6001,532
2016-10-261,5291,5531,5221,5341,589,9001,534
2016-10-251,5391,5431,5151,5201,762,5001,520
2016-10-241,5351,5581,5251,5421,517,1001,542
2016-10-211,5451,5491,5311,5351,047,9001,535
2016-10-201,5351,5491,5301,5481,088,0001,548
2016-10-191,5411,5421,5221,5361,240,5001,536
2016-10-171,5151,5301,5071,5261,163,0001,526
2016-10-131,4641,4961,4591,4821,850,5001,482
2016-10-121,4591,4731,4411,4431,228,4001,443
2016-10-111,4711,4771,4591,4731,353,1001,473
2016-10-071,4661,4771,4581,466916,9001,466
2016-10-061,4721,4751,4501,4711,147,3001,471
2016-10-051,4551,4691,4521,4681,125,9001,468
2016-10-041,4421,4481,4301,445724,8001,445
2016-10-031,4501,4591,4321,4401,278,1001,440
2016-09-301,4021,4451,3901,4351,660,6001,435
2016-09-291,5151,5211,4091,4244,315,5001,424
2016-09-281,4171,4271,4111,426830,4001,426
2016-09-271,4101,4461,4011,4461,007,7001,446
2016-09-261,4481,4561,4231,4251,080,1001,425
2016-09-231,4361,4511,4241,449871,4001,449
2016-09-211,4111,4371,3911,4341,337,3001,434
2016-09-201,3911,4341,3911,4251,354,7001,425
2016-09-161,4141,4181,3891,4011,178,8001,401
2016-09-151,4221,4321,3721,4041,901,3001,404
2016-09-141,4401,4571,4361,4431,056,3001,443
2016-09-131,4541,4561,4321,4451,074,3001,445
2016-09-121,4661,4751,4421,4471,293,4001,447
2016-09-091,4661,4951,4661,4851,729,3001,485
2016-09-081,4701,4841,4451,4591,792,5001,459
2016-09-071,4231,4691,4201,4642,230,1001,464
2016-09-061,4301,4341,4191,432864,6001,432
2016-09-051,4471,4491,4201,4301,113,9001,430
2016-09-021,4221,4301,4171,4291,132,5001,429
2016-09-011,4081,4301,4031,4251,191,5001,425
2016-08-311,4141,4141,3831,4131,814,9001,413
2016-08-301,3911,4121,3801,4082,381,3001,408
2016-08-291,3991,4001,3831,3911,006,6001,391
2016-08-261,3791,3821,3631,3751,090,8001,375
2016-08-251,3891,4021,3831,390813,0001,390
2016-08-241,3881,4181,3821,3921,646,0001,392
2016-08-231,3591,3881,3541,3721,244,9001,372
2016-08-221,3691,3731,3461,371916,2001,371
2016-08-191,3701,3751,3531,3651,044,3001,365
2016-08-181,3421,3701,3351,3621,575,9001,362
2016-08-171,3471,3611,3411,3561,173,6001,356
2016-08-161,3571,3641,3411,343907,1001,343
2016-08-151,3551,3721,3551,357977,2001,357
2016-08-121,3771,3801,3521,3631,405,0001,363
2016-08-101,3441,3911,3381,3782,376,1001,378
2016-08-091,3281,3791,3241,3342,507,5001,334
2016-08-081,3001,3131,2891,2982,515,0001,298
2016-08-051,2811,2951,2751,2882,093,3001,288
2016-08-041,2381,3111,2371,3084,773,5001,308
2016-08-031,2181,2501,1711,2264,998,3001,226
2016-08-021,1221,1261,1111,1151,468,7001,115
2016-08-011,1111,1281,0951,1231,536,3001,123
2016-07-291,1281,1341,1081,1331,691,3001,133
2016-07-281,1511,1531,1201,1261,533,5001,126
2016-07-271,1611,1711,1491,1531,278,5001,153
2016-07-261,1461,1561,1341,1481,475,2001,148
2016-07-251,1891,1921,1471,1521,561,7001,152
2016-07-221,1891,2081,1851,1891,478,6001,189
2016-07-211,1561,2191,1521,2142,578,0001,214
2016-07-201,1601,1601,1261,1372,062,8001,137
2016-07-191,1601,1691,1431,1671,918,1001,167
2016-07-151,1891,2081,1551,1672,353,1001,167
2016-07-141,2031,2271,1741,1842,431,8001,184
2016-07-131,2071,2131,1901,1981,988,8001,198
2016-07-121,1821,1911,1681,1791,812,8001,179
2016-07-111,1291,1581,1271,1521,505,4001,152
2016-07-081,0941,1171,0941,1051,817,7001,105
2016-07-071,0901,1091,0821,0881,660,8001,088
2016-07-061,0871,0911,0761,0881,992,8001,088
2016-07-051,1131,1131,0951,1051,687,5001,105
2016-07-041,0851,1231,0801,1161,879,7001,116
2016-07-011,0931,0961,0751,0852,364,0001,085
2016-06-301,1381,1421,0921,0992,837,5001,099
2016-06-291,1171,1241,0771,1193,025,8001,119
2016-06-281,1001,1181,0841,1012,167,0001,101
2016-06-271,1621,1641,1091,1192,724,7001,119
2016-06-241,2331,2461,1331,1473,052,2001,147
2016-06-231,2151,2231,2011,223944,8001,223
2016-06-221,2171,2241,2011,2091,618,2001,209
2016-06-211,1961,2231,1911,2171,340,1001,217
2016-06-201,2111,2211,1991,2111,540,5001,211
2016-06-171,1931,2041,1871,1931,583,5001,193
2016-06-161,2441,2471,1861,1981,494,3001,198
2016-06-151,2521,2651,2451,2471,250,2001,247
2016-06-141,2801,2921,2491,2551,440,8001,255
2016-06-131,3201,3361,2841,2841,684,9001,284
2016-06-101,3191,3411,3011,3402,412,1001,340
2016-06-091,3131,3201,2971,301821,1001,301
2016-06-081,3121,3141,2971,314771,3001,314
2016-06-071,3001,3171,2971,3081,098,6001,308
2016-06-061,2831,3041,2651,2991,022,8001,299
2016-06-031,2911,3131,2851,3091,255,2001,309
2016-06-021,3101,3161,2761,2801,577,2001,280
2016-06-011,3491,3501,3111,3201,878,8001,320
2016-05-311,3341,3631,3231,3522,213,0001,352
2016-05-301,2821,3391,2741,3332,380,9001,333
2016-05-271,2481,2711,2421,2661,801,6001,266
2016-05-261,2401,2401,2221,227938,1001,227
2016-05-251,2471,2481,2201,2231,085,4001,223
2016-05-241,2291,2391,2201,226850,7001,226
2016-05-231,2411,2421,2081,2341,519,3001,234
2016-05-201,2421,2581,2381,257994,5001,257
2016-05-191,2541,2591,2281,2421,021,9001,242
2016-05-181,2321,2671,2281,2531,681,2001,253
2016-05-171,2061,2341,1941,2321,517,6001,232
2016-05-161,2251,2261,1821,2071,821,3001,207
2016-05-131,2101,2161,1951,195924,1001,195
2016-05-121,1961,2121,1881,212701,8001,212
2016-05-111,2101,2181,1941,205860,9001,205
2016-05-101,1971,2041,1841,1991,055,5001,199
2016-05-091,1871,1991,1851,193735,3001,193
2016-05-061,1841,1861,1621,1791,123,6001,179
2016-05-021,1761,2041,1651,1801,615,3001,180
2016-04-281,2511,2631,2011,2021,017,8001,202
2016-04-271,2651,2651,2301,241839,0001,241
2016-04-261,2631,2711,2541,263577,6001,263
2016-04-251,2851,2921,2631,268696,0001,268
2016-04-221,2681,2881,2581,2881,472,7001,288
2016-04-211,2611,2701,2501,2681,070,1001,268
2016-04-201,2551,2681,2371,242712,5001,242
2016-04-191,2451,2541,2371,249666,5001,249
2016-04-181,1871,2231,1871,212800,8001,212
2016-04-151,2471,2551,2311,2361,292,9001,236
2016-04-141,2491,2631,2411,2631,104,6001,263
2016-04-131,2161,2321,2121,2301,080,8001,230
2016-04-121,1731,2091,1671,1971,358,6001,197
2016-04-111,1741,1801,1541,178740,7001,178
2016-04-081,1281,1931,1281,1841,481,7001,184
2016-04-071,1291,1551,1221,1521,220,4001,152
2016-04-061,1441,1601,1241,1421,231,8001,142
2016-04-051,1741,1821,1561,1571,116,2001,157
2016-04-041,1871,2131,1801,1921,286,6001,192
2016-04-011,2201,2221,1801,1831,437,9001,183
2016-03-311,2451,2461,2231,2271,003,3001,227
2016-03-301,2651,2701,2341,2341,091,6001,234
2016-03-291,2601,2691,2421,261858,4001,261
2016-03-281,2671,2801,2501,2741,022,6001,274
2016-03-251,2441,2591,2381,2571,019,0001,257
2016-03-241,2721,2721,2441,2451,337,4001,245
2016-03-231,3021,3071,2681,274893,9001,274
2016-03-221,2951,3071,2791,3011,052,1001,301
2016-03-181,2691,2771,2561,2761,095,9001,276
2016-03-171,2961,3051,2591,2721,191,2001,272
2016-03-161,2901,3101,2901,291736,6001,291
2016-03-151,3021,3181,2941,302834,6001,302
2016-03-141,3081,3171,2961,307939,0001,307
2016-03-111,2801,2991,2761,2971,440,0001,297
2016-03-101,2861,3001,2801,2921,066,2001,292
2016-03-091,2541,2811,2541,2751,426,0001,275
2016-03-081,2661,2741,2371,260968,9001,260
2016-03-071,2641,2731,2531,266862,2001,266
2016-03-041,2361,2631,2321,263971,1001,263
2016-03-031,2061,2401,2021,2401,117,4001,240
2016-03-021,2151,2161,1931,2111,259,4001,211
2016-03-011,1891,1911,1691,189886,2001,189
2016-02-291,2321,2351,1931,1941,310,3001,194
2016-02-261,2191,2351,1991,2211,943,4001,221
2016-02-251,1921,2141,1881,2091,669,3001,209
2016-02-241,1671,1881,1451,1851,465,9001,185
2016-02-231,2001,2031,1781,1821,443,9001,182
2016-02-221,1721,2061,1711,196999,1001,196
2016-02-191,1751,1851,1641,1791,425,3001,179
2016-02-181,1631,1981,1541,1871,757,7001,187
2016-02-171,1431,1651,1191,1351,433,9001,135
2016-02-161,1471,1701,1461,1571,574,8001,157
2016-02-151,0981,1731,0951,1632,008,6001,163
2016-02-121,0701,0891,0521,0532,354,1001,053
2016-02-101,1501,1581,0941,1052,597,1001,105
2016-02-091,1901,1921,1541,1542,297,6001,154
2016-02-081,1631,2291,1601,2244,477,4001,224
2016-02-051,1291,1431,1151,1291,328,2001,129
2016-02-041,1151,1401,1141,1271,402,4001,127
2016-02-031,1401,1401,1121,1201,560,3001,120
2016-02-021,1531,1611,1451,1531,332,8001,153
2016-02-011,1561,1641,1431,1611,681,2001,161
2016-01-291,0941,1281,0811,1261,736,6001,126
2016-01-281,0761,0971,0721,0821,547,1001,082
2016-01-271,0701,0801,0621,0801,788,4001,080
2016-01-261,0611,0651,0461,0481,603,2001,048
2016-01-251,0691,0741,0581,0671,465,2001,067
2016-01-221,0421,0561,0291,0561,880,0001,056
2016-01-211,0351,0621,0101,0121,486,2001,012
2016-01-201,0751,0821,0341,0371,933,1001,037
2016-01-191,0581,0901,0581,0801,673,2001,080
2016-01-181,0761,0801,0621,0671,504,9001,067
2016-01-151,1081,1161,0911,0961,773,0001,096
2016-01-141,0901,0981,0721,0962,131,3001,096
2016-01-131,0811,1111,0721,1071,511,1001,107
2016-01-121,0851,0951,0661,0673,247,6001,067
2016-01-081,0921,1111,0841,0932,060,3001,093
2016-01-071,1061,1181,0971,0991,588,4001,099
2016-01-061,1281,1401,1041,1061,992,3001,106
2016-01-051,1201,1351,1161,1191,679,3001,119
2016-01-041,1211,1471,1141,1181,143,4001,118

分割・併合履歴 ： [2005-09-27]1株→2株