6460 セガサミーホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,011	2,027	1,995	1,997	622,400	1,997
2022-12-29	1,971	2,013	1,961	2,011	763,100	2,011
2022-12-28	1,982	1,987	1,964	1,971	650,100	1,971
2022-12-27	1,987	2,005	1,968	1,996	550,100	1,996
2022-12-26	1,991	2,003	1,968	1,983	536,500	1,983
2022-12-23	2,002	2,025	1,984	1,984	904,500	1,984
2022-12-22	2,001	2,031	1,992	2,020	1,791,600	2,020
2022-12-21	1,885	2,001	1,857	1,976	2,742,900	1,976
2022-12-20	1,919	1,940	1,853	1,884	1,018,100	1,884
2022-12-19	1,941	1,955	1,923	1,931	840,600	1,931
2022-12-16	1,938	1,970	1,920	1,957	1,585,800	1,957
2022-12-15	1,966	1,980	1,934	1,941	1,377,400	1,941
2022-12-14	1,882	1,972	1,881	1,963	2,624,200	1,963
2022-12-13	1,863	1,915	1,824	1,879	1,662,000	1,879
2022-12-12	1,841	1,843	1,823	1,831	574,200	1,831
2022-12-09	1,847	1,876	1,843	1,856	1,074,400	1,856
2022-12-08	1,820	1,847	1,811	1,823	711,200	1,823
2022-12-07	1,796	1,838	1,793	1,836	1,089,800	1,836
2022-12-06	1,800	1,839	1,798	1,811	991,000	1,811
2022-12-05	1,777	1,788	1,763	1,786	618,000	1,786
2022-12-02	1,800	1,801	1,770	1,780	878,700	1,780
2022-12-01	1,840	1,840	1,812	1,812	713,300	1,812
2022-11-30	1,830	1,842	1,821	1,823	856,900	1,823
2022-11-29	1,840	1,840	1,817	1,829	900,900	1,829
2022-11-28	1,898	1,906	1,849	1,854	770,200	1,854
2022-11-25	1,888	1,899	1,865	1,880	770,700	1,880
2022-11-24	1,830	1,886	1,829	1,866	1,092,500	1,866
2022-11-22	1,825	1,866	1,822	1,863	1,289,500	1,863
2022-11-21	1,801	1,813	1,791	1,802	695,100	1,802
2022-11-18	1,760	1,792	1,746	1,792	1,232,700	1,792
2022-11-17	1,790	1,819	1,767	1,771	1,157,900	1,771
2022-11-16	1,761	1,801	1,730	1,791	1,123,600	1,791
2022-11-15	1,778	1,781	1,742	1,747	1,182,100	1,747
2022-11-14	1,830	1,830	1,786	1,786	1,062,900	1,786
2022-11-11	1,864	1,870	1,829	1,830	1,179,400	1,830
2022-11-10	1,856	1,860	1,823	1,836	1,854,100	1,836
2022-11-09	1,986	1,988	1,882	1,888	1,705,900	1,888
2022-11-08	1,969	2,017	1,964	1,998	1,292,600	1,998
2022-11-07	2,000	2,017	1,986	2,007	1,027,800	2,007
2022-11-04	1,999	2,029	1,992	2,006	1,268,300	2,006
2022-11-02	2,040	2,061	1,995	2,006	1,822,100	2,006
2022-11-01	1,970	2,082	1,933	2,076	3,084,800	2,076
2022-10-31	1,899	1,994	1,851	1,905	2,977,200	1,905
2022-10-28	1,854	1,885	1,847	1,880	4,359,800	1,880
2022-10-27	1,903	1,905	1,878	1,884	770,400	1,884
2022-10-26	1,900	1,913	1,889	1,897	870,600	1,897
2022-10-25	1,866	1,888	1,858	1,881	818,400	1,881
2022-10-24	1,888	1,892	1,858	1,865	947,800	1,865
2022-10-21	1,896	1,899	1,870	1,874	778,800	1,874
2022-10-20	1,882	1,902	1,875	1,891	872,800	1,891
2022-10-19	1,903	1,951	1,898	1,922	824,500	1,922
2022-10-18	1,924	1,927	1,891	1,917	1,108,200	1,917
2022-10-17	1,850	1,870	1,843	1,853	822,300	1,853
2022-10-14	1,857	1,883	1,840	1,870	868,300	1,870
2022-10-13	1,872	1,885	1,823	1,823	901,000	1,823
2022-10-12	1,917	1,917	1,872	1,875	1,184,200	1,875
2022-10-11	1,940	1,969	1,922	1,928	994,100	1,928
2022-10-07	1,950	1,976	1,945	1,972	1,123,300	1,972
2022-10-06	1,993	2,015	1,980	1,987	665,000	1,987
2022-10-05	2,032	2,037	1,986	1,992	620,000	1,992
2022-10-04	2,000	2,020	1,979	2,014	807,700	2,014
2022-10-03	1,952	1,968	1,920	1,963	735,600	1,963
2022-09-30	2,023	2,034	1,957	1,969	951,400	1,969
2022-09-29	2,028	2,055	2,004	2,020	1,056,000	2,020
2022-09-28	1,984	2,010	1,972	2,008	1,453,400	2,008
2022-09-27	1,920	1,988	1,920	1,979	1,237,900	1,979
2022-09-26	1,902	1,943	1,902	1,920	1,148,900	1,920
2022-09-22	1,923	1,934	1,909	1,931	617,800	1,931
2022-09-21	1,952	1,968	1,944	1,944	552,100	1,944
2022-09-20	1,971	1,983	1,951	1,973	523,400	1,973
2022-09-16	1,950	1,972	1,942	1,960	836,900	1,960
2022-09-15	2,007	2,013	1,956	1,958	835,900	1,958
2022-09-14	1,987	2,018	1,985	2,009	1,259,400	2,009
2022-09-13	2,038	2,043	2,011	2,035	717,800	2,035
2022-09-12	2,075	2,078	2,026	2,036	570,600	2,036
2022-09-09	2,022	2,049	2,022	2,046	688,100	2,046
2022-09-08	1,993	2,032	1,993	2,024	750,300	2,024
2022-09-07	1,966	1,981	1,947	1,981	820,200	1,981
2022-09-06	2,026	2,026	1,996	2,000	582,200	2,000
2022-09-05	2,030	2,036	1,997	2,021	753,200	2,021
2022-09-02	2,021	2,037	2,000	2,018	783,800	2,018
2022-09-01	2,049	2,054	2,018	2,038	797,400	2,038
2022-08-31	2,082	2,089	2,060	2,073	1,376,300	2,073
2022-08-30	2,059	2,092	2,051	2,087	554,500	2,087
2022-08-29	2,021	2,042	2,015	2,042	560,500	2,042
2022-08-26	2,080	2,083	2,058	2,071	536,300	2,071
2022-08-25	2,073	2,102	2,065	2,081	618,400	2,081
2022-08-24	2,078	2,081	2,046	2,054	799,700	2,054
2022-08-23	2,130	2,130	2,070	2,081	991,700	2,081
2022-08-22	2,100	2,142	2,095	2,136	778,900	2,136
2022-08-19	2,109	2,127	2,097	2,111	664,300	2,111
2022-08-18	2,080	2,121	2,077	2,108	798,700	2,108
2022-08-17	2,065	2,109	2,057	2,093	1,219,400	2,093
2022-08-16	2,013	2,060	2,010	2,055	1,002,600	2,055
2022-08-15	2,007	2,007	1,987	2,004	780,900	2,004
2022-08-12	2,002	2,022	1,987	2,009	1,132,800	2,009
2022-08-10	2,023	2,027	1,953	1,963	1,096,600	1,963
2022-08-09	1,994	2,032	1,987	2,022	898,000	2,022
2022-08-08	2,000	2,024	1,966	1,990	1,224,600	1,990
2022-08-05	2,051	2,059	2,006	2,012	2,070,200	2,012
2022-08-04	2,278	2,284	2,015	2,050	3,069,200	2,050
2022-08-03	2,240	2,275	2,227	2,246	788,600	2,246
2022-08-02	2,274	2,274	2,215	2,221	532,900	2,221
2022-08-01	2,270	2,285	2,240	2,283	457,900	2,283
2022-07-29	2,278	2,291	2,261	2,279	992,400	2,279
2022-07-28	2,289	2,290	2,235	2,259	596,500	2,259
2022-07-27	2,278	2,289	2,257	2,284	514,400	2,284
2022-07-26	2,272	2,306	2,261	2,297	574,300	2,297
2022-07-25	2,271	2,299	2,271	2,282	517,600	2,282
2022-07-22	2,286	2,299	2,262	2,288	828,700	2,288
2022-07-21	2,232	2,246	2,214	2,239	522,100	2,239
2022-07-20	2,189	2,236	2,182	2,228	738,900	2,228
2022-07-19	2,170	2,176	2,149	2,161	619,400	2,161
2022-07-15	2,208	2,211	2,159	2,166	736,200	2,166
2022-07-14	2,177	2,218	2,162	2,209	599,900	2,209
2022-07-13	2,211	2,215	2,178	2,182	631,100	2,182
2022-07-12	2,238	2,239	2,202	2,211	561,400	2,211
2022-07-11	2,250	2,283	2,230	2,256	616,900	2,256
2022-07-08	2,208	2,243	2,196	2,224	942,000	2,224
2022-07-07	2,196	2,207	2,157	2,192	836,400	2,192
2022-07-06	2,187	2,194	2,142	2,189	879,800	2,189
2022-07-05	2,186	2,213	2,179	2,199	421,300	2,199
2022-07-04	2,161	2,188	2,145	2,181	411,200	2,181
2022-07-01	2,175	2,200	2,138	2,152	961,100	2,152
2022-06-30	2,206	2,231	2,178	2,178	962,200	2,178
2022-06-29	2,172	2,215	2,161	2,196	2,828,900	2,196
2022-06-28	2,140	2,200	2,130	2,199	942,100	2,199
2022-06-27	2,163	2,167	2,109	2,125	698,300	2,125
2022-06-24	2,120	2,151	2,120	2,146	801,100	2,146
2022-06-23	2,059	2,129	2,056	2,103	838,800	2,103
2022-06-22	2,100	2,108	2,082	2,091	946,000	2,091
2022-06-21	2,067	2,101	2,057	2,086	876,500	2,086
2022-06-20	2,076	2,107	2,051	2,061	891,600	2,061
2022-06-17	2,066	2,077	2,018	2,072	3,462,200	2,072
2022-06-16	2,156	2,174	2,128	2,135	1,204,800	2,135
2022-06-15	2,238	2,256	2,156	2,161	1,199,600	2,161
2022-06-14	2,256	2,293	2,204	2,232	1,171,000	2,232
2022-06-13	2,360	2,369	2,302	2,305	748,600	2,305
2022-06-10	2,390	2,395	2,346	2,379	956,800	2,379
2022-06-09	2,363	2,410	2,356	2,393	977,300	2,393
2022-06-08	2,365	2,365	2,340	2,350	1,141,500	2,350
2022-06-07	2,299	2,323	2,269	2,319	912,900	2,319
2022-06-06	2,274	2,309	2,272	2,299	858,800	2,299
2022-06-03	2,300	2,310	2,264	2,294	850,000	2,294
2022-06-02	2,345	2,345	2,276	2,291	1,082,800	2,291
2022-06-01	2,384	2,384	2,343	2,353	1,011,800	2,353
2022-05-31	2,410	2,437	2,392	2,396	738,000	2,396
2022-05-30	2,385	2,404	2,362	2,393	1,379,300	2,393
2022-05-27	2,395	2,395	2,355	2,376	724,700	2,376
2022-05-26	2,398	2,414	2,366	2,366	860,600	2,366
2022-05-25	2,411	2,428	2,394	2,401	726,000	2,401
2022-05-24	2,405	2,436	2,403	2,412	829,800	2,412
2022-05-23	2,416	2,445	2,402	2,424	712,800	2,424
2022-05-20	2,372	2,409	2,367	2,395	792,900	2,395
2022-05-19	2,352	2,396	2,335	2,374	864,900	2,374
2022-05-18	2,368	2,372	2,310	2,352	1,062,300	2,352
2022-05-17	2,335	2,372	2,302	2,365	1,091,600	2,365
2022-05-16	2,308	2,406	2,301	2,336	1,394,100	2,336
2022-05-13	2,294	2,377	2,226	2,258	1,327,300	2,258
2022-05-12	2,224	2,285	2,218	2,244	942,600	2,244
2022-05-11	2,223	2,240	2,185	2,207	1,160,500	2,207
2022-05-10	2,271	2,276	2,198	2,220	743,400	2,220
2022-05-09	2,329	2,333	2,278	2,299	483,000	2,299
2022-05-06	2,335	2,349	2,299	2,338	554,200	2,338
2022-05-02	2,297	2,355	2,286	2,340	972,600	2,340
2022-04-28	2,247	2,310	2,238	2,310	917,600	2,310
2022-04-27	2,170	2,264	2,164	2,247	1,294,900	2,247
2022-04-26	2,212	2,240	2,194	2,220	638,300	2,220
2022-04-25	2,165	2,204	2,160	2,195	648,300	2,195
2022-04-22	2,171	2,207	2,153	2,191	1,202,300	2,191
2022-04-21	2,258	2,276	2,211	2,213	1,078,100	2,213
2022-04-20	2,305	2,305	2,266	2,283	488,800	2,283
2022-04-19	2,299	2,301	2,278	2,282	703,100	2,282
2022-04-18	2,271	2,307	2,271	2,288	612,000	2,288
2022-04-15	2,266	2,304	2,260	2,292	623,200	2,292
2022-04-14	2,260	2,299	2,260	2,288	776,200	2,288
2022-04-13	2,210	2,253	2,197	2,247	874,400	2,247
2022-04-12	2,212	2,254	2,202	2,219	959,400	2,219
2022-04-11	2,178	2,217	2,160	2,213	1,038,600	2,213
2022-04-08	2,209	2,212	2,187	2,196	892,200	2,196
2022-04-07	2,158	2,204	2,155	2,204	852,400	2,204
2022-04-06	2,183	2,216	2,183	2,208	600,600	2,208
2022-04-05	2,193	2,218	2,183	2,200	1,127,100	2,200
2022-04-04	2,166	2,186	2,163	2,175	624,800	2,175
2022-04-01	2,106	2,197	2,095	2,172	1,076,200	2,172
2022-03-31	2,161	2,180	2,109	2,113	707,900	2,113
2022-03-30	2,145	2,177	2,140	2,175	1,091,000	2,175
2022-03-29	2,204	2,208	2,136	2,162	1,002,100	2,162
2022-03-28	2,187	2,204	2,174	2,191	506,300	2,191
2022-03-25	2,200	2,217	2,181	2,200	891,700	2,200
2022-03-24	2,229	2,250	2,200	2,221	869,200	2,221
2022-03-23	2,213	2,264	2,213	2,250	1,141,200	2,250
2022-03-22	2,175	2,206	2,161	2,175	1,118,800	2,175
2022-03-18	2,158	2,166	2,117	2,150	1,619,700	2,150
2022-03-17	2,190	2,205	2,154	2,180	1,081,300	2,180
2022-03-16	2,133	2,164	2,130	2,148	767,000	2,148
2022-03-15	2,133	2,147	2,119	2,125	907,100	2,125
2022-03-14	2,070	2,173	2,069	2,140	1,413,100	2,140
2022-03-11	2,052	2,062	2,030	2,050	687,400	2,050
2022-03-10	2,010	2,067	2,000	2,052	911,900	2,052
2022-03-09	1,947	2,012	1,942	1,963	1,209,200	1,963
2022-03-08	1,956	1,970	1,915	1,925	1,111,500	1,925
2022-03-07	1,968	1,986	1,926	1,950	917,800	1,950
2022-03-04	2,028	2,029	1,991	2,003	567,800	2,003
2022-03-03	2,061	2,066	2,037	2,039	579,800	2,039
2022-03-02	2,104	2,117	2,052	2,054	1,047,700	2,054
2022-03-01	2,096	2,148	2,096	2,132	795,100	2,132
2022-02-28	2,089	2,098	2,064	2,089	1,104,200	2,089
2022-02-25	2,097	2,109	2,065	2,090	897,700	2,090
2022-02-24	2,100	2,122	2,091	2,096	1,199,400	2,096
2022-02-22	2,130	2,140	2,109	2,124	576,500	2,124
2022-02-21	2,133	2,162	2,122	2,145	745,500	2,145
2022-02-18	2,129	2,176	2,125	2,162	729,100	2,162
2022-02-17	2,144	2,169	2,124	2,129	829,300	2,129
2022-02-16	2,142	2,166	2,122	2,154	782,700	2,154
2022-02-15	2,098	2,192	2,098	2,137	1,739,200	2,137
2022-02-14	2,070	2,133	2,069	2,103	1,912,000	2,103
2022-02-10	2,086	2,100	2,025	2,069	2,112,800	2,069
2022-02-09	2,079	2,095	2,054	2,083	958,000	2,083
2022-02-08	2,065	2,096	2,056	2,063	696,000	2,063
2022-02-07	2,053	2,084	2,042	2,071	759,100	2,071
2022-02-04	2,040	2,088	2,036	2,068	991,200	2,068
2022-02-03	2,013	2,044	2,002	2,026	774,900	2,026
2022-02-02	1,945	2,025	1,940	2,020	1,508,700	2,020
2022-02-01	1,956	1,963	1,935	1,940	882,300	1,940
2022-01-31	1,884	1,920	1,874	1,916	608,300	1,916
2022-01-28	1,840	1,881	1,840	1,859	596,700	1,859
2022-01-27	1,903	1,910	1,813	1,836	1,193,800	1,836
2022-01-26	1,885	1,924	1,881	1,910	648,700	1,910
2022-01-25	1,924	1,927	1,886	1,900	711,100	1,900
2022-01-24	1,916	1,936	1,904	1,927	925,600	1,927
2022-01-21	1,897	1,928	1,873	1,927	963,600	1,927
2022-01-20	1,887	1,933	1,877	1,889	1,160,800	1,889
2022-01-19	1,830	1,881	1,830	1,854	1,328,500	1,854
2022-01-18	1,827	1,850	1,806	1,818	458,300	1,818
2022-01-17	1,799	1,834	1,795	1,816	597,000	1,816
2022-01-14	1,811	1,819	1,787	1,803	792,100	1,803
2022-01-13	1,884	1,887	1,812	1,812	549,600	1,812
2022-01-12	1,839	1,878	1,839	1,871	658,900	1,871
2022-01-11	1,819	1,835	1,803	1,824	600,600	1,824
2022-01-07	1,855	1,869	1,830	1,838	675,300	1,838
2022-01-06	1,869	1,895	1,853	1,853	621,200	1,853
2022-01-05	1,872	1,896	1,869	1,883	612,100	1,883
2022-01-04	1,840	1,866	1,831	1,862	640,500	1,862

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