ＳＦＰホールディングス(3198)の株価時系列情報
ＳＦＰホールディングス(3198)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,570 | 1,609 | 1,565 | 1,602 | 100,800 |
| 2015/12/29 | 1,540 | 1,570 | 1,525 | 1,562 | 53,600 |
| 2015/12/28 | 1,508 | 1,533 | 1,495 | 1,533 | 65,100 |
| 2015/12/25 | 1,465 | 1,469 | 1,443 | 1,448 | 173,000 |
| 2015/12/24 | 1,520 | 1,521 | 1,470 | 1,473 | 123,500 |
| 2015/12/22 | 1,516 | 1,522 | 1,502 | 1,514 | 82,200 |
| 2015/12/21 | 1,550 | 1,555 | 1,510 | 1,519 | 94,800 |
| 2015/12/18 | 1,565 | 1,568 | 1,547 | 1,559 | 74,300 |
| 2015/12/17 | 1,565 | 1,571 | 1,545 | 1,569 | 44,800 |
| 2015/12/16 | 1,552 | 1,555 | 1,526 | 1,542 | 60,300 |
| 2015/12/15 | 1,521 | 1,568 | 1,521 | 1,530 | 68,200 |
| 2015/12/14 | 1,520 | 1,538 | 1,500 | 1,519 | 125,100 |
| 2015/12/11 | 1,582 | 1,587 | 1,560 | 1,560 | 97,000 |
| 2015/12/10 | 1,620 | 1,622 | 1,581 | 1,590 | 100,600 |
| 2015/12/09 | 1,626 | 1,633 | 1,621 | 1,622 | 41,600 |
| 2015/12/08 | 1,625 | 1,637 | 1,620 | 1,626 | 47,000 |
| 2015/12/07 | 1,649 | 1,649 | 1,621 | 1,626 | 61,700 |
| 2015/12/04 | 1,644 | 1,648 | 1,623 | 1,623 | 91,400 |
| 2015/12/03 | 1,681 | 1,683 | 1,651 | 1,662 | 66,500 |
| 2015/12/02 | 1,700 | 1,707 | 1,685 | 1,686 | 54,500 |
| 2015/12/01 | 1,683 | 1,704 | 1,680 | 1,700 | 67,700 |
| 2015/11/30 | 1,702 | 1,704 | 1,675 | 1,679 | 43,600 |
| 2015/11/27 | 1,681 | 1,702 | 1,672 | 1,690 | 89,600 |
| 2015/11/26 | 1,673 | 1,680 | 1,653 | 1,676 | 40,000 |
| 2015/11/25 | 1,647 | 1,673 | 1,647 | 1,668 | 70,100 |
| 2015/11/24 | 1,620 | 1,642 | 1,620 | 1,636 | 82,700 |
| 2015/11/20 | 1,624 | 1,624 | 1,610 | 1,615 | 52,500 |
| 2015/11/19 | 1,633 | 1,633 | 1,613 | 1,620 | 51,400 |
| 2015/11/18 | 1,621 | 1,625 | 1,616 | 1,624 | 34,600 |
| 2015/11/17 | 1,620 | 1,633 | 1,620 | 1,620 | 47,100 |
| 2015/11/16 | 1,622 | 1,635 | 1,620 | 1,621 | 80,800 |
| 2015/11/13 | 1,666 | 1,670 | 1,644 | 1,647 | 62,300 |
| 2015/11/12 | 1,653 | 1,673 | 1,653 | 1,666 | 51,600 |
| 2015/11/11 | 1,687 | 1,786 | 1,643 | 1,644 | 238,200 |
| 2015/11/10 | 1,670 | 1,675 | 1,655 | 1,670 | 61,900 |
| 2015/11/09 | 1,652 | 1,681 | 1,652 | 1,675 | 53,600 |
| 2015/11/06 | 1,665 | 1,675 | 1,637 | 1,642 | 74,400 |
| 2015/11/05 | 1,680 | 1,687 | 1,661 | 1,687 | 24,300 |
| 2015/11/04 | 1,692 | 1,696 | 1,677 | 1,679 | 19,300 |
| 2015/11/02 | 1,703 | 1,707 | 1,683 | 1,687 | 14,100 |
| 2015/10/30 | 1,685 | 1,706 | 1,677 | 1,693 | 30,000 |
| 2015/10/29 | 1,688 | 1,697 | 1,678 | 1,683 | 23,200 |
| 2015/10/28 | 1,700 | 1,707 | 1,691 | 1,693 | 23,200 |
| 2015/10/27 | 1,719 | 1,728 | 1,699 | 1,699 | 37,800 |
| 2015/10/26 | 1,751 | 1,759 | 1,694 | 1,759 | 68,000 |
| 2015/10/23 | 1,765 | 1,769 | 1,731 | 1,731 | 31,200 |
| 2015/10/22 | 1,760 | 1,763 | 1,738 | 1,757 | 50,500 |
| 2015/10/21 | 1,762 | 1,763 | 1,704 | 1,731 | 57,700 |
| 2015/10/20 | 1,730 | 1,781 | 1,722 | 1,762 | 87,500 |
| 2015/10/19 | 1,690 | 1,711 | 1,684 | 1,709 | 49,700 |
| 2015/10/16 | 1,700 | 1,700 | 1,683 | 1,685 | 26,500 |
| 2015/10/15 | 1,670 | 1,700 | 1,670 | 1,683 | 39,600 |
| 2015/10/14 | 1,664 | 1,690 | 1,653 | 1,653 | 39,000 |
| 2015/10/13 | 1,671 | 1,671 | 1,622 | 1,640 | 27,100 |
| 2015/10/09 | 1,684 | 1,690 | 1,668 | 1,668 | 9,700 |
| 2015/10/08 | 1,716 | 1,720 | 1,677 | 1,684 | 28,500 |
| 2015/10/07 | 1,708 | 1,720 | 1,694 | 1,716 | 32,700 |
| 2015/10/06 | 1,691 | 1,708 | 1,682 | 1,703 | 19,800 |
| 2015/10/05 | 1,700 | 1,715 | 1,677 | 1,699 | 26,700 |
| 2015/10/02 | 1,671 | 1,698 | 1,670 | 1,691 | 23,000 |
| 2015/10/01 | 1,661 | 1,688 | 1,637 | 1,669 | 35,600 |
| 2015/09/30 | 1,650 | 1,691 | 1,650 | 1,661 | 36,100 |
| 2015/09/29 | 1,650 | 1,653 | 1,619 | 1,650 | 51,400 |
| 2015/09/28 | 1,638 | 1,699 | 1,621 | 1,698 | 74,500 |
| 2015/09/25 | 1,640 | 1,648 | 1,620 | 1,640 | 88,800 |
| 2015/09/24 | 1,660 | 1,660 | 1,632 | 1,640 | 50,000 |
| 2015/09/18 | 1,610 | 1,645 | 1,603 | 1,620 | 91,100 |
| 2015/09/17 | 1,590 | 1,617 | 1,576 | 1,602 | 50,800 |
| 2015/09/16 | 1,610 | 1,612 | 1,569 | 1,570 | 42,000 |
| 2015/09/15 | 1,652 | 1,652 | 1,601 | 1,604 | 34,000 |
| 2015/09/14 | 1,676 | 1,676 | 1,617 | 1,641 | 68,200 |
| 2015/09/11 | 1,548 | 1,598 | 1,543 | 1,597 | 67,700 |
| 2015/09/10 | 1,575 | 1,576 | 1,522 | 1,569 | 91,200 |
| 2015/09/09 | 1,622 | 1,622 | 1,565 | 1,600 | 97,800 |
| 2015/09/08 | 1,635 | 1,668 | 1,555 | 1,564 | 106,700 |
| 2015/09/07 | 1,639 | 1,700 | 1,611 | 1,675 | 53,200 |
| 2015/09/04 | 1,698 | 1,706 | 1,654 | 1,669 | 56,300 |
| 2015/09/03 | 1,755 | 1,755 | 1,694 | 1,694 | 19,500 |
| 2015/09/02 | 1,704 | 1,751 | 1,700 | 1,720 | 62,300 |
| 2015/09/01 | 1,803 | 1,806 | 1,751 | 1,751 | 46,300 |
| 2015/08/31 | 1,806 | 1,820 | 1,793 | 1,809 | 44,300 |
| 2015/08/28 | 1,764 | 1,800 | 1,760 | 1,777 | 86,700 |
| 2015/08/27 | 1,800 | 1,821 | 1,731 | 1,745 | 91,400 |
| 2015/08/26 | 1,610 | 1,732 | 1,608 | 1,716 | 89,500 |
| 2015/08/25 | 1,500 | 1,686 | 1,460 | 1,586 | 220,600 |
| 2015/08/24 | 1,706 | 1,779 | 1,661 | 1,677 | 170,400 |
| 2015/08/21 | 1,804 | 1,816 | 1,750 | 1,809 | 106,900 |
| 2015/08/20 | 1,850 | 1,873 | 1,826 | 1,856 | 79,100 |
| 2015/08/19 | 1,870 | 1,873 | 1,847 | 1,873 | 81,400 |
| 2015/08/18 | 1,918 | 1,919 | 1,877 | 1,899 | 95,200 |
| 2015/08/17 | 1,884 | 1,920 | 1,883 | 1,918 | 117,500 |
| 2015/08/14 | 1,878 | 1,900 | 1,855 | 1,890 | 65,200 |
| 2015/08/13 | 1,896 | 1,924 | 1,859 | 1,889 | 124,700 |
| 2015/08/12 | 1,875 | 1,888 | 1,860 | 1,884 | 101,500 |
| 2015/08/11 | 1,871 | 1,876 | 1,841 | 1,875 | 149,400 |
| 2015/08/10 | 1,809 | 1,871 | 1,799 | 1,851 | 194,200 |
| 2015/08/07 | 1,800 | 1,824 | 1,728 | 1,754 | 168,600 |
| 2015/08/06 | 1,824 | 1,833 | 1,797 | 1,807 | 97,000 |
| 2015/08/05 | 1,837 | 1,849 | 1,810 | 1,824 | 70,900 |
| 2015/08/04 | 1,870 | 1,888 | 1,835 | 1,854 | 75,900 |
| 2015/08/03 | 1,829 | 1,881 | 1,828 | 1,870 | 54,800 |
| 2015/07/31 | 1,855 | 1,856 | 1,782 | 1,814 | 121,900 |
| 2015/07/30 | 1,895 | 1,895 | 1,866 | 1,869 | 52,400 |
| 2015/07/29 | 1,908 | 1,918 | 1,881 | 1,892 | 46,100 |
| 2015/07/28 | 1,851 | 1,929 | 1,851 | 1,908 | 61,900 |
| 2015/07/27 | 1,915 | 1,933 | 1,855 | 1,893 | 93,300 |
| 2015/07/24 | 1,947 | 1,947 | 1,915 | 1,929 | 71,000 |
| 2015/07/23 | 1,928 | 1,948 | 1,904 | 1,947 | 85,000 |
| 2015/07/22 | 1,930 | 1,938 | 1,901 | 1,938 | 79,400 |
| 2015/07/21 | 1,920 | 1,955 | 1,900 | 1,940 | 141,600 |
| 2015/07/17 | 1,910 | 1,934 | 1,880 | 1,891 | 141,500 |
| 2015/07/16 | 1,899 | 1,915 | 1,864 | 1,904 | 101,600 |
| 2015/07/15 | 1,845 | 1,925 | 1,824 | 1,879 | 220,400 |
| 2015/07/14 | 1,800 | 1,850 | 1,770 | 1,848 | 113,200 |
| 2015/07/13 | 1,731 | 1,803 | 1,730 | 1,797 | 55,100 |
| 2015/07/10 | 1,730 | 1,769 | 1,705 | 1,705 | 78,500 |
| 2015/07/09 | 1,701 | 1,749 | 1,606 | 1,733 | 133,900 |
| 2015/07/08 | 1,825 | 1,825 | 1,758 | 1,772 | 57,000 |
| 2015/07/07 | 1,804 | 1,824 | 1,799 | 1,824 | 45,300 |
| 2015/07/06 | 1,799 | 1,805 | 1,750 | 1,791 | 53,000 |
| 2015/07/03 | 1,798 | 1,810 | 1,793 | 1,799 | 36,900 |
| 2015/07/02 | 1,845 | 1,851 | 1,799 | 1,811 | 53,800 |
| 2015/07/01 | 1,800 | 1,840 | 1,784 | 1,840 | 94,200 |
| 2015/06/30 | 1,720 | 1,787 | 1,713 | 1,773 | 67,300 |
| 2015/06/29 | 1,731 | 1,780 | 1,725 | 1,725 | 77,500 |
| 2015/06/26 | 1,781 | 1,785 | 1,770 | 1,780 | 24,800 |
| 2015/06/25 | 1,790 | 1,790 | 1,772 | 1,781 | 30,200 |
| 2015/06/24 | 1,780 | 1,800 | 1,765 | 1,790 | 41,400 |
| 2015/06/23 | 1,811 | 1,817 | 1,760 | 1,787 | 54,200 |
| 2015/06/22 | 1,799 | 1,829 | 1,769 | 1,788 | 125,300 |
| 2015/06/19 | 1,720 | 1,785 | 1,716 | 1,747 | 79,400 |
| 2015/06/18 | 1,770 | 1,800 | 1,728 | 1,730 | 109,600 |
| 2015/06/17 | 1,855 | 1,869 | 1,770 | 1,810 | 103,800 |
| 2015/06/16 | 1,840 | 1,870 | 1,808 | 1,855 | 105,000 |
| 2015/06/15 | 1,780 | 1,858 | 1,779 | 1,839 | 156,600 |
| 2015/06/12 | 1,730 | 1,755 | 1,721 | 1,750 | 55,100 |
| 2015/06/11 | 1,720 | 1,740 | 1,710 | 1,730 | 60,200 |
| 2015/06/10 | 1,688 | 1,730 | 1,688 | 1,722 | 60,600 |
| 2015/06/09 | 1,697 | 1,702 | 1,687 | 1,688 | 23,100 |
| 2015/06/08 | 1,690 | 1,700 | 1,681 | 1,697 | 30,300 |
| 2015/06/05 | 1,685 | 1,705 | 1,684 | 1,689 | 34,700 |
| 2015/06/04 | 1,696 | 1,719 | 1,683 | 1,690 | 39,200 |
| 2015/06/03 | 1,725 | 1,725 | 1,697 | 1,705 | 35,400 |
| 2015/06/02 | 1,738 | 1,739 | 1,708 | 1,708 | 53,400 |
| 2015/06/01 | 1,680 | 1,745 | 1,680 | 1,723 | 90,900 |
| 2015/05/29 | 1,670 | 1,679 | 1,650 | 1,677 | 65,700 |
| 2015/05/28 | 1,639 | 1,655 | 1,630 | 1,655 | 52,700 |
| 2015/05/27 | 1,602 | 1,639 | 1,602 | 1,629 | 38,600 |
| 2015/05/26 | 1,605 | 1,617 | 1,599 | 1,616 | 34,000 |
| 2015/05/25 | 1,620 | 1,628 | 1,604 | 1,605 | 25,400 |
| 2015/05/22 | 1,620 | 1,621 | 1,600 | 1,602 | 37,600 |
| 2015/05/21 | 1,634 | 1,644 | 1,622 | 1,622 | 26,600 |
| 2015/05/20 | 1,637 | 1,647 | 1,632 | 1,645 | 41,000 |
| 2015/05/19 | 1,630 | 1,651 | 1,620 | 1,630 | 45,700 |
| 2015/05/18 | 1,630 | 1,640 | 1,612 | 1,623 | 23,500 |
| 2015/05/15 | 1,600 | 1,633 | 1,600 | 1,628 | 31,200 |
| 2015/05/14 | 1,570 | 1,609 | 1,570 | 1,605 | 57,600 |
| 2015/05/13 | 1,615 | 1,616 | 1,558 | 1,575 | 57,200 |
| 2015/05/12 | 1,609 | 1,630 | 1,589 | 1,611 | 84,000 |
| 2015/05/11 | 1,672 | 1,685 | 1,631 | 1,642 | 74,000 |
| 2015/05/08 | 1,700 | 1,700 | 1,673 | 1,691 | 24,600 |
| 2015/05/07 | 1,660 | 1,713 | 1,660 | 1,709 | 54,200 |
| 2015/05/01 | 1,667 | 1,699 | 1,660 | 1,665 | 63,500 |
| 2015/04/30 | 1,682 | 1,695 | 1,661 | 1,667 | 51,800 |
| 2015/04/28 | 1,700 | 1,700 | 1,670 | 1,683 | 52,000 |
| 2015/04/27 | 1,699 | 1,758 | 1,692 | 1,713 | 131,900 |
| 2015/04/24 | 1,651 | 1,683 | 1,651 | 1,669 | 44,800 |
| 2015/04/23 | 1,668 | 1,668 | 1,630 | 1,664 | 66,200 |
| 2015/04/22 | 1,663 | 1,676 | 1,633 | 1,649 | 62,800 |
| 2015/04/21 | 1,711 | 1,739 | 1,630 | 1,663 | 119,800 |
| 2015/04/20 | 1,750 | 1,766 | 1,684 | 1,693 | 169,500 |
| 2015/04/17 | 1,680 | 1,747 | 1,665 | 1,690 | 111,700 |
| 2015/04/16 | 1,730 | 1,737 | 1,652 | 1,689 | 89,400 |
| 2015/04/15 | 1,630 | 1,744 | 1,611 | 1,725 | 178,100 |
| 2015/04/14 | 1,658 | 1,670 | 1,596 | 1,627 | 155,700 |
| 2015/04/13 | 1,550 | 1,630 | 1,532 | 1,629 | 288,500 |
| 2015/04/10 | 1,442 | 1,496 | 1,442 | 1,482 | 110,700 |
| 2015/04/09 | 1,430 | 1,448 | 1,410 | 1,431 | 44,000 |
| 2015/04/08 | 1,461 | 1,461 | 1,405 | 1,427 | 59,800 |
| 2015/04/07 | 1,494 | 1,495 | 1,432 | 1,461 | 69,700 |
| 2015/04/06 | 1,478 | 1,494 | 1,468 | 1,490 | 76,300 |
| 2015/04/03 | 1,451 | 1,488 | 1,420 | 1,483 | 152,100 |
| 2015/04/02 | 1,423 | 1,475 | 1,419 | 1,464 | 190,700 |
| 2015/04/01 | 1,376 | 1,426 | 1,374 | 1,405 | 192,300 |
| 2015/03/31 | 1,317 | 1,374 | 1,314 | 1,368 | 190,000 |
| 2015/03/30 | 1,271 | 1,310 | 1,271 | 1,306 | 96,700 |
| 2015/03/27 | 1,260 | 1,299 | 1,237 | 1,277 | 226,400 |
| 2015/03/26 | 1,248 | 1,248 | 1,198 | 1,201 | 210,200 |
| 2015/03/25 | 1,282 | 1,284 | 1,252 | 1,257 | 109,600 |
| 2015/03/24 | 1,294 | 1,294 | 1,282 | 1,286 | 67,900 |
| 2015/03/23 | 1,296 | 1,305 | 1,292 | 1,294 | 70,400 |
| 2015/03/20 | 1,295 | 1,296 | 1,285 | 1,296 | 54,900 |
| 2015/03/19 | 1,292 | 1,294 | 1,285 | 1,286 | 54,300 |
| 2015/03/18 | 1,316 | 1,317 | 1,288 | 1,294 | 82,800 |
| 2015/03/17 | 1,297 | 1,317 | 1,290 | 1,314 | 91,500 |
| 2015/03/16 | 1,286 | 1,298 | 1,282 | 1,294 | 67,000 |
| 2015/03/13 | 1,284 | 1,292 | 1,280 | 1,284 | 58,100 |
| 2015/03/12 | 1,300 | 1,300 | 1,283 | 1,283 | 64,100 |
| 2015/03/11 | 1,303 | 1,307 | 1,298 | 1,298 | 60,100 |
| 2015/03/10 | 1,308 | 1,310 | 1,303 | 1,308 | 38,200 |
| 2015/03/09 | 1,316 | 1,316 | 1,302 | 1,306 | 35,700 |
| 2015/03/06 | 1,310 | 1,312 | 1,306 | 1,312 | 26,200 |
| 2015/03/05 | 1,309 | 1,311 | 1,301 | 1,311 | 31,200 |
| 2015/03/04 | 1,304 | 1,310 | 1,301 | 1,309 | 34,900 |
| 2015/03/03 | 1,310 | 1,310 | 1,299 | 1,304 | 56,600 |
| 2015/03/02 | 1,309 | 1,312 | 1,302 | 1,305 | 52,600 |
| 2015/02/27 | 1,312 | 1,314 | 1,300 | 1,307 | 90,600 |
| 2015/02/26 | 1,319 | 1,321 | 1,315 | 1,317 | 47,700 |
| 2015/02/25 | 1,316 | 1,335 | 1,314 | 1,317 | 50,200 |
| 2015/02/24 | 1,317 | 1,330 | 1,311 | 1,322 | 48,900 |
| 2015/02/23 | 1,330 | 1,332 | 1,310 | 1,317 | 77,900 |
| 2015/02/20 | 1,335 | 1,335 | 1,320 | 1,324 | 40,900 |
| 2015/02/19 | 1,325 | 1,329 | 1,311 | 1,313 | 69,400 |
| 2015/02/18 | 1,316 | 1,320 | 1,296 | 1,320 | 138,100 |
| 2015/02/17 | 1,331 | 1,335 | 1,314 | 1,320 | 77,400 |
| 2015/02/16 | 1,330 | 1,337 | 1,326 | 1,331 | 52,400 |
| 2015/02/13 | 1,354 | 1,357 | 1,321 | 1,326 | 125,800 |
| 2015/02/12 | 1,375 | 1,379 | 1,353 | 1,357 | 61,400 |
| 2015/02/10 | 1,370 | 1,380 | 1,350 | 1,364 | 41,100 |
| 2015/02/09 | 1,339 | 1,386 | 1,332 | 1,386 | 69,800 |
| 2015/02/06 | 1,325 | 1,333 | 1,312 | 1,320 | 62,300 |
| 2015/02/05 | 1,351 | 1,352 | 1,315 | 1,324 | 79,200 |
| 2015/02/04 | 1,379 | 1,398 | 1,351 | 1,351 | 80,000 |
| 2015/02/03 | 1,423 | 1,423 | 1,356 | 1,367 | 120,800 |
| 2015/02/02 | 1,420 | 1,425 | 1,410 | 1,422 | 62,100 |
| 2015/01/30 | 1,440 | 1,444 | 1,401 | 1,415 | 125,700 |
| 2015/01/29 | 1,480 | 1,480 | 1,442 | 1,446 | 83,200 |
| 2015/01/28 | 1,471 | 1,494 | 1,456 | 1,477 | 63,300 |
| 2015/01/27 | 1,457 | 1,475 | 1,455 | 1,468 | 74,700 |
| 2015/01/26 | 1,500 | 1,514 | 1,447 | 1,450 | 190,400 |
| 2015/01/23 | 1,450 | 1,527 | 1,404 | 1,500 | 1,340,000 |
| 2015/01/22 | 1,290 | 1,290 | 1,260 | 1,270 | 32,400 |
| 2015/01/21 | 1,290 | 1,299 | 1,280 | 1,290 | 39,600 |
| 2015/01/20 | 1,330 | 1,330 | 1,281 | 1,285 | 58,800 |
| 2015/01/19 | 1,318 | 1,318 | 1,280 | 1,301 | 21,300 |
| 2015/01/16 | 1,277 | 1,319 | 1,277 | 1,309 | 42,200 |
| 2015/01/15 | 1,303 | 1,313 | 1,277 | 1,277 | 53,600 |
| 2015/01/14 | 1,349 | 1,350 | 1,303 | 1,306 | 34,900 |
| 2015/01/13 | 1,329 | 1,349 | 1,308 | 1,333 | 37,100 |
| 2015/01/09 | 1,360 | 1,360 | 1,330 | 1,334 | 61,800 |
| 2015/01/08 | 1,364 | 1,364 | 1,344 | 1,344 | 66,600 |
| 2015/01/07 | 1,366 | 1,370 | 1,357 | 1,364 | 44,500 |
| 2015/01/06 | 1,377 | 1,377 | 1,350 | 1,368 | 95,900 |
| 2015/01/05 | 1,389 | 1,389 | 1,364 | 1,368 | 98,300 |