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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,262 | 2,267 | 2,231 | 2,249 | 39,500 |
| 2017/12/28 | 2,303 | 2,303 | 2,260 | 2,278 | 35,100 |
| 2017/12/27 | 2,267 | 2,320 | 2,267 | 2,303 | 69,700 |
| 2017/12/26 | 2,203 | 2,270 | 2,203 | 2,261 | 70,500 |
| 2017/12/25 | 2,222 | 2,277 | 2,201 | 2,203 | 68,400 |
| 2017/12/22 | 2,270 | 2,296 | 2,231 | 2,256 | 108,100 |
| 2017/12/21 | 2,347 | 2,349 | 2,278 | 2,288 | 103,500 |
| 2017/12/20 | 2,358 | 2,427 | 2,341 | 2,362 | 134,600 |
| 2017/12/19 | 2,340 | 2,369 | 2,314 | 2,358 | 125,500 |
| 2017/12/18 | 2,286 | 2,347 | 2,270 | 2,337 | 85,500 |
| 2017/12/15 | 2,276 | 2,276 | 2,240 | 2,270 | 53,600 |
| 2017/12/14 | 2,245 | 2,305 | 2,244 | 2,276 | 144,800 |
| 2017/12/13 | 2,235 | 2,275 | 2,210 | 2,247 | 111,400 |
| 2017/12/12 | 2,205 | 2,230 | 2,193 | 2,230 | 84,400 |
| 2017/12/11 | 2,152 | 2,229 | 2,152 | 2,219 | 137,100 |
| 2017/12/08 | 2,150 | 2,165 | 2,112 | 2,140 | 85,800 |
| 2017/12/07 | 2,065 | 2,167 | 2,065 | 2,150 | 224,800 |
| 2017/12/06 | 2,079 | 2,079 | 2,030 | 2,050 | 105,700 |
| 2017/12/05 | 1,998 | 2,096 | 1,997 | 2,085 | 144,100 |
| 2017/12/04 | 2,022 | 2,027 | 1,976 | 1,980 | 90,500 |
| 2017/12/01 | 1,947 | 2,028 | 1,947 | 2,020 | 235,300 |
| 2017/11/30 | 1,945 | 1,947 | 1,929 | 1,940 | 35,200 |
| 2017/11/29 | 1,945 | 1,947 | 1,927 | 1,942 | 30,300 |
| 2017/11/28 | 1,950 | 1,950 | 1,927 | 1,930 | 28,700 |
| 2017/11/27 | 1,960 | 1,963 | 1,942 | 1,946 | 44,900 |
| 2017/11/24 | 1,955 | 1,961 | 1,935 | 1,960 | 66,500 |
| 2017/11/22 | 1,945 | 1,948 | 1,893 | 1,914 | 49,700 |
| 2017/11/21 | 1,949 | 1,951 | 1,933 | 1,943 | 24,900 |
| 2017/11/20 | 1,948 | 1,951 | 1,926 | 1,938 | 46,500 |
| 2017/11/17 | 1,938 | 1,957 | 1,937 | 1,948 | 43,400 |
| 2017/11/16 | 1,900 | 1,945 | 1,897 | 1,929 | 48,800 |
| 2017/11/15 | 1,926 | 1,933 | 1,879 | 1,897 | 66,200 |
| 2017/11/14 | 1,950 | 1,951 | 1,925 | 1,933 | 42,600 |
| 2017/11/13 | 1,961 | 1,961 | 1,948 | 1,951 | 19,400 |
| 2017/11/10 | 1,934 | 1,960 | 1,925 | 1,960 | 49,300 |
| 2017/11/09 | 1,931 | 1,969 | 1,907 | 1,936 | 75,700 |
| 2017/11/08 | 1,955 | 1,973 | 1,937 | 1,944 | 69,600 |
| 2017/11/07 | 1,974 | 1,982 | 1,949 | 1,955 | 69,600 |
| 2017/11/06 | 1,923 | 1,990 | 1,923 | 1,974 | 143,400 |
| 2017/11/02 | 1,875 | 1,923 | 1,874 | 1,910 | 83,900 |
| 2017/11/01 | 1,843 | 1,877 | 1,842 | 1,873 | 80,800 |
| 2017/10/31 | 1,825 | 1,846 | 1,818 | 1,846 | 54,000 |
| 2017/10/30 | 1,810 | 1,825 | 1,808 | 1,825 | 29,800 |
| 2017/10/27 | 1,803 | 1,811 | 1,794 | 1,808 | 29,500 |
| 2017/10/26 | 1,791 | 1,800 | 1,783 | 1,786 | 25,600 |
| 2017/10/25 | 1,819 | 1,819 | 1,783 | 1,783 | 38,500 |
| 2017/10/24 | 1,823 | 1,823 | 1,807 | 1,807 | 29,900 |
| 2017/10/23 | 1,791 | 1,820 | 1,791 | 1,806 | 47,900 |
| 2017/10/20 | 1,821 | 1,827 | 1,788 | 1,790 | 61,000 |
| 2017/10/19 | 1,810 | 1,834 | 1,810 | 1,816 | 64,900 |
| 2017/10/18 | 1,838 | 1,851 | 1,809 | 1,809 | 109,200 |
| 2017/10/17 | 1,820 | 1,840 | 1,788 | 1,815 | 150,800 |
| 2017/10/16 | 1,799 | 1,799 | 1,764 | 1,778 | 109,500 |
| 2017/10/13 | 1,749 | 1,749 | 1,735 | 1,747 | 34,300 |
| 2017/10/12 | 1,745 | 1,747 | 1,730 | 1,740 | 25,200 |
| 2017/10/11 | 1,739 | 1,747 | 1,732 | 1,743 | 32,000 |
| 2017/10/10 | 1,739 | 1,744 | 1,732 | 1,739 | 20,800 |
| 2017/10/06 | 1,753 | 1,753 | 1,736 | 1,746 | 25,000 |
| 2017/10/05 | 1,742 | 1,754 | 1,738 | 1,749 | 36,400 |
| 2017/10/04 | 1,770 | 1,775 | 1,743 | 1,748 | 25,900 |
| 2017/10/03 | 1,780 | 1,789 | 1,766 | 1,776 | 33,800 |
| 2017/10/02 | 1,755 | 1,778 | 1,752 | 1,778 | 49,600 |
| 2017/09/29 | 1,745 | 1,753 | 1,741 | 1,753 | 16,700 |
| 2017/09/28 | 1,755 | 1,755 | 1,731 | 1,745 | 17,200 |
| 2017/09/27 | 1,731 | 1,755 | 1,731 | 1,754 | 31,500 |
| 2017/09/26 | 1,719 | 1,731 | 1,711 | 1,731 | 29,900 |
| 2017/09/25 | 1,738 | 1,745 | 1,709 | 1,719 | 67,000 |
| 2017/09/22 | 1,759 | 1,759 | 1,726 | 1,746 | 74,700 |
| 2017/09/21 | 1,754 | 1,763 | 1,753 | 1,763 | 78,900 |
| 2017/09/20 | 1,735 | 1,752 | 1,732 | 1,752 | 96,300 |
| 2017/09/19 | 1,718 | 1,731 | 1,716 | 1,726 | 45,900 |
| 2017/09/15 | 1,704 | 1,719 | 1,704 | 1,718 | 22,100 |
| 2017/09/14 | 1,726 | 1,726 | 1,712 | 1,715 | 13,200 |
| 2017/09/13 | 1,735 | 1,735 | 1,720 | 1,726 | 14,800 |
| 2017/09/12 | 1,735 | 1,744 | 1,726 | 1,733 | 20,600 |
| 2017/09/11 | 1,717 | 1,735 | 1,716 | 1,733 | 61,400 |
| 2017/09/08 | 1,716 | 1,720 | 1,699 | 1,719 | 49,300 |
| 2017/09/07 | 1,700 | 1,719 | 1,700 | 1,716 | 44,400 |
| 2017/09/06 | 1,660 | 1,700 | 1,651 | 1,686 | 86,000 |
| 2017/09/05 | 1,692 | 1,696 | 1,669 | 1,680 | 58,700 |
| 2017/09/04 | 1,720 | 1,720 | 1,684 | 1,703 | 45,500 |
| 2017/09/01 | 1,702 | 1,729 | 1,702 | 1,726 | 87,200 |
| 2017/08/31 | 1,684 | 1,706 | 1,678 | 1,702 | 59,700 |
| 2017/08/30 | 1,665 | 1,674 | 1,665 | 1,673 | 34,200 |
| 2017/08/29 | 1,674 | 1,678 | 1,652 | 1,663 | 113,500 |
| 2017/08/28 | 1,715 | 1,730 | 1,712 | 1,727 | 97,100 |
| 2017/08/25 | 1,712 | 1,719 | 1,706 | 1,709 | 55,000 |
| 2017/08/24 | 1,734 | 1,734 | 1,711 | 1,715 | 44,300 |
| 2017/08/23 | 1,741 | 1,743 | 1,735 | 1,736 | 30,700 |
| 2017/08/22 | 1,741 | 1,743 | 1,738 | 1,738 | 23,000 |
| 2017/08/21 | 1,750 | 1,750 | 1,741 | 1,741 | 28,400 |
| 2017/08/18 | 1,738 | 1,746 | 1,735 | 1,746 | 31,100 |
| 2017/08/17 | 1,745 | 1,754 | 1,737 | 1,752 | 44,800 |
| 2017/08/16 | 1,739 | 1,752 | 1,733 | 1,743 | 50,500 |
| 2017/08/15 | 1,744 | 1,747 | 1,733 | 1,738 | 43,800 |
| 2017/08/14 | 1,730 | 1,750 | 1,723 | 1,744 | 47,300 |
| 2017/08/10 | 1,750 | 1,753 | 1,744 | 1,746 | 51,000 |
| 2017/08/09 | 1,743 | 1,753 | 1,741 | 1,750 | 56,100 |
| 2017/08/08 | 1,755 | 1,759 | 1,742 | 1,753 | 53,900 |
| 2017/08/07 | 1,762 | 1,764 | 1,753 | 1,759 | 30,400 |
| 2017/08/04 | 1,730 | 1,764 | 1,726 | 1,761 | 45,400 |
| 2017/08/03 | 1,736 | 1,756 | 1,736 | 1,745 | 30,700 |
| 2017/08/02 | 1,710 | 1,741 | 1,710 | 1,736 | 43,800 |
| 2017/08/01 | 1,732 | 1,765 | 1,713 | 1,722 | 76,400 |
| 2017/07/31 | 1,778 | 1,778 | 1,740 | 1,740 | 57,900 |
| 2017/07/28 | 1,741 | 1,782 | 1,740 | 1,779 | 96,700 |
| 2017/07/27 | 1,766 | 1,766 | 1,726 | 1,741 | 91,000 |
| 2017/07/26 | 1,748 | 1,774 | 1,741 | 1,766 | 118,800 |
| 2017/07/25 | 1,700 | 1,751 | 1,698 | 1,745 | 128,800 |
| 2017/07/24 | 1,649 | 1,700 | 1,648 | 1,700 | 148,300 |
| 2017/07/21 | 1,610 | 1,650 | 1,603 | 1,648 | 114,900 |
| 2017/07/20 | 1,599 | 1,613 | 1,595 | 1,613 | 85,700 |
| 2017/07/19 | 1,597 | 1,610 | 1,571 | 1,608 | 97,900 |
| 2017/07/18 | 1,599 | 1,622 | 1,591 | 1,597 | 170,100 |
| 2017/07/14 | 1,609 | 1,615 | 1,572 | 1,610 | 553,400 |
| 2017/07/13 | 1,479 | 1,479 | 1,467 | 1,469 | 31,200 |
| 2017/07/12 | 1,470 | 1,480 | 1,467 | 1,478 | 66,100 |
| 2017/07/11 | 1,472 | 1,472 | 1,466 | 1,470 | 33,700 |
| 2017/07/10 | 1,472 | 1,472 | 1,466 | 1,469 | 29,500 |
| 2017/07/07 | 1,475 | 1,475 | 1,466 | 1,469 | 27,100 |
| 2017/07/06 | 1,473 | 1,476 | 1,468 | 1,476 | 33,900 |
| 2017/07/05 | 1,474 | 1,477 | 1,465 | 1,474 | 26,100 |
| 2017/07/04 | 1,480 | 1,488 | 1,470 | 1,474 | 41,500 |
| 2017/07/03 | 1,462 | 1,476 | 1,462 | 1,476 | 48,300 |
| 2017/06/30 | 1,448 | 1,456 | 1,447 | 1,456 | 26,000 |
| 2017/06/29 | 1,448 | 1,451 | 1,445 | 1,448 | 20,800 |
| 2017/06/28 | 1,449 | 1,450 | 1,445 | 1,448 | 24,000 |
| 2017/06/27 | 1,449 | 1,449 | 1,445 | 1,447 | 15,600 |
| 2017/06/26 | 1,450 | 1,450 | 1,443 | 1,445 | 19,700 |
| 2017/06/23 | 1,444 | 1,445 | 1,440 | 1,445 | 13,000 |
| 2017/06/22 | 1,445 | 1,445 | 1,440 | 1,440 | 15,700 |
| 2017/06/21 | 1,444 | 1,445 | 1,440 | 1,441 | 15,900 |
| 2017/06/20 | 1,446 | 1,450 | 1,440 | 1,442 | 18,400 |
| 2017/06/19 | 1,439 | 1,445 | 1,439 | 1,445 | 16,300 |
| 2017/06/16 | 1,443 | 1,445 | 1,430 | 1,439 | 39,200 |
| 2017/06/15 | 1,448 | 1,451 | 1,443 | 1,443 | 27,100 |
| 2017/06/14 | 1,455 | 1,458 | 1,448 | 1,448 | 24,100 |
| 2017/06/13 | 1,462 | 1,462 | 1,447 | 1,451 | 29,400 |
| 2017/06/12 | 1,470 | 1,470 | 1,456 | 1,459 | 23,500 |
| 2017/06/09 | 1,473 | 1,473 | 1,465 | 1,470 | 19,300 |
| 2017/06/08 | 1,470 | 1,473 | 1,466 | 1,468 | 12,600 |
| 2017/06/07 | 1,465 | 1,474 | 1,464 | 1,470 | 13,600 |
| 2017/06/06 | 1,470 | 1,473 | 1,463 | 1,470 | 36,000 |
| 2017/06/05 | 1,467 | 1,472 | 1,465 | 1,466 | 35,100 |
| 2017/06/02 | 1,469 | 1,469 | 1,459 | 1,459 | 34,300 |
| 2017/06/01 | 1,454 | 1,462 | 1,450 | 1,461 | 39,000 |
| 2017/05/31 | 1,452 | 1,454 | 1,448 | 1,452 | 24,200 |
| 2017/05/30 | 1,449 | 1,453 | 1,440 | 1,449 | 33,900 |
| 2017/05/29 | 1,436 | 1,448 | 1,436 | 1,447 | 33,100 |
| 2017/05/26 | 1,440 | 1,441 | 1,431 | 1,434 | 19,900 |
| 2017/05/25 | 1,442 | 1,442 | 1,433 | 1,439 | 26,800 |
| 2017/05/24 | 1,442 | 1,443 | 1,434 | 1,438 | 18,500 |
| 2017/05/23 | 1,440 | 1,444 | 1,434 | 1,434 | 31,900 |
| 2017/05/22 | 1,425 | 1,438 | 1,420 | 1,436 | 37,100 |
| 2017/05/19 | 1,419 | 1,419 | 1,410 | 1,415 | 54,200 |
| 2017/05/18 | 1,420 | 1,422 | 1,415 | 1,420 | 42,100 |
| 2017/05/17 | 1,425 | 1,428 | 1,420 | 1,423 | 41,200 |
| 2017/05/16 | 1,430 | 1,431 | 1,425 | 1,427 | 21,800 |
| 2017/05/15 | 1,430 | 1,431 | 1,421 | 1,429 | 44,800 |
| 2017/05/12 | 1,433 | 1,439 | 1,429 | 1,432 | 19,400 |
| 2017/05/11 | 1,440 | 1,443 | 1,427 | 1,429 | 33,900 |
| 2017/05/10 | 1,447 | 1,450 | 1,434 | 1,435 | 38,800 |
| 2017/05/09 | 1,436 | 1,453 | 1,436 | 1,447 | 46,800 |
| 2017/05/08 | 1,428 | 1,437 | 1,424 | 1,436 | 43,500 |
| 2017/05/02 | 1,424 | 1,429 | 1,421 | 1,423 | 26,400 |
| 2017/05/01 | 1,420 | 1,425 | 1,420 | 1,423 | 16,900 |
| 2017/04/28 | 1,425 | 1,428 | 1,419 | 1,419 | 16,400 |
| 2017/04/27 | 1,425 | 1,429 | 1,420 | 1,428 | 23,800 |
| 2017/04/26 | 1,423 | 1,428 | 1,419 | 1,424 | 28,200 |
| 2017/04/25 | 1,425 | 1,430 | 1,416 | 1,423 | 27,500 |
| 2017/04/24 | 1,430 | 1,430 | 1,418 | 1,424 | 19,100 |
| 2017/04/21 | 1,420 | 1,425 | 1,415 | 1,425 | 24,500 |
| 2017/04/20 | 1,430 | 1,430 | 1,416 | 1,418 | 17,000 |
| 2017/04/19 | 1,407 | 1,428 | 1,406 | 1,428 | 46,400 |
| 2017/04/18 | 1,380 | 1,405 | 1,380 | 1,398 | 43,000 |
| 2017/04/17 | 1,350 | 1,387 | 1,350 | 1,372 | 100,200 |
| 2017/04/14 | 1,398 | 1,402 | 1,391 | 1,392 | 15,900 |
| 2017/04/13 | 1,391 | 1,401 | 1,390 | 1,401 | 24,600 |
| 2017/04/12 | 1,405 | 1,405 | 1,391 | 1,393 | 32,200 |
| 2017/04/11 | 1,419 | 1,420 | 1,401 | 1,405 | 17,300 |
| 2017/04/10 | 1,401 | 1,421 | 1,401 | 1,412 | 26,900 |
| 2017/04/07 | 1,396 | 1,411 | 1,395 | 1,401 | 26,400 |
| 2017/04/06 | 1,400 | 1,401 | 1,391 | 1,396 | 37,000 |
| 2017/04/05 | 1,396 | 1,407 | 1,395 | 1,401 | 21,000 |
| 2017/04/04 | 1,402 | 1,408 | 1,395 | 1,396 | 54,400 |
| 2017/04/03 | 1,414 | 1,416 | 1,399 | 1,403 | 83,200 |
| 2017/03/31 | 1,420 | 1,425 | 1,414 | 1,414 | 36,300 |
| 2017/03/30 | 1,431 | 1,433 | 1,415 | 1,416 | 49,800 |
| 2017/03/29 | 1,435 | 1,435 | 1,427 | 1,431 | 36,300 |
| 2017/03/28 | 1,440 | 1,440 | 1,431 | 1,435 | 29,400 |
| 2017/03/27 | 1,444 | 1,444 | 1,435 | 1,435 | 31,000 |
| 2017/03/24 | 1,440 | 1,446 | 1,437 | 1,445 | 30,600 |
| 2017/03/23 | 1,441 | 1,448 | 1,440 | 1,442 | 29,200 |
| 2017/03/22 | 1,442 | 1,447 | 1,440 | 1,441 | 31,200 |
| 2017/03/21 | 1,445 | 1,450 | 1,442 | 1,447 | 26,200 |
| 2017/03/17 | 1,443 | 1,446 | 1,442 | 1,442 | 27,700 |
| 2017/03/16 | 1,445 | 1,447 | 1,442 | 1,447 | 17,300 |
| 2017/03/15 | 1,450 | 1,452 | 1,445 | 1,445 | 20,800 |
| 2017/03/14 | 1,455 | 1,455 | 1,445 | 1,445 | 20,000 |
| 2017/03/13 | 1,450 | 1,457 | 1,446 | 1,446 | 23,800 |
| 2017/03/10 | 1,450 | 1,451 | 1,443 | 1,446 | 19,200 |
| 2017/03/09 | 1,443 | 1,449 | 1,443 | 1,444 | 15,800 |
| 2017/03/08 | 1,448 | 1,448 | 1,443 | 1,447 | 20,700 |
| 2017/03/07 | 1,448 | 1,449 | 1,446 | 1,448 | 13,000 |
| 2017/03/06 | 1,450 | 1,451 | 1,444 | 1,447 | 22,500 |
| 2017/03/03 | 1,457 | 1,457 | 1,447 | 1,450 | 24,200 |
| 2017/03/02 | 1,447 | 1,458 | 1,445 | 1,457 | 38,800 |
| 2017/03/01 | 1,445 | 1,448 | 1,440 | 1,444 | 33,300 |
| 2017/02/28 | 1,442 | 1,449 | 1,442 | 1,442 | 30,200 |
| 2017/02/27 | 1,456 | 1,456 | 1,440 | 1,440 | 63,700 |
| 2017/02/24 | 1,457 | 1,462 | 1,451 | 1,456 | 119,000 |
| 2017/02/23 | 1,499 | 1,500 | 1,495 | 1,500 | 124,900 |
| 2017/02/22 | 1,499 | 1,500 | 1,495 | 1,497 | 60,400 |
| 2017/02/21 | 1,501 | 1,502 | 1,497 | 1,498 | 74,400 |
| 2017/02/20 | 1,510 | 1,510 | 1,500 | 1,502 | 61,500 |
| 2017/02/17 | 1,510 | 1,513 | 1,506 | 1,509 | 35,400 |
| 2017/02/16 | 1,514 | 1,520 | 1,508 | 1,508 | 54,300 |
| 2017/02/15 | 1,510 | 1,513 | 1,508 | 1,513 | 40,900 |
| 2017/02/14 | 1,507 | 1,513 | 1,500 | 1,505 | 49,900 |
| 2017/02/13 | 1,502 | 1,507 | 1,500 | 1,501 | 37,800 |
| 2017/02/10 | 1,500 | 1,503 | 1,496 | 1,497 | 37,100 |
| 2017/02/09 | 1,490 | 1,503 | 1,490 | 1,496 | 50,800 |
| 2017/02/08 | 1,493 | 1,493 | 1,489 | 1,490 | 19,500 |
| 2017/02/07 | 1,493 | 1,493 | 1,485 | 1,493 | 26,000 |
| 2017/02/06 | 1,490 | 1,493 | 1,485 | 1,493 | 30,700 |
| 2017/02/03 | 1,486 | 1,493 | 1,480 | 1,481 | 41,500 |
| 2017/02/02 | 1,497 | 1,497 | 1,483 | 1,486 | 36,400 |
| 2017/02/01 | 1,488 | 1,493 | 1,482 | 1,491 | 29,500 |
| 2017/01/31 | 1,495 | 1,500 | 1,485 | 1,493 | 51,500 |
| 2017/01/30 | 1,487 | 1,500 | 1,478 | 1,500 | 71,800 |
| 2017/01/27 | 1,480 | 1,482 | 1,472 | 1,478 | 63,700 |
| 2017/01/26 | 1,440 | 1,470 | 1,437 | 1,470 | 89,600 |
| 2017/01/25 | 1,440 | 1,440 | 1,430 | 1,433 | 54,700 |
| 2017/01/24 | 1,435 | 1,437 | 1,432 | 1,433 | 28,300 |
| 2017/01/23 | 1,445 | 1,445 | 1,431 | 1,431 | 64,700 |
| 2017/01/20 | 1,436 | 1,438 | 1,426 | 1,430 | 40,700 |
| 2017/01/19 | 1,435 | 1,439 | 1,423 | 1,426 | 57,900 |
| 2017/01/18 | 1,413 | 1,425 | 1,410 | 1,423 | 65,600 |
| 2017/01/17 | 1,441 | 1,443 | 1,406 | 1,409 | 194,500 |
| 2017/01/16 | 1,450 | 1,470 | 1,431 | 1,436 | 537,200 |
| 2017/01/13 | 1,518 | 1,528 | 1,518 | 1,523 | 34,600 |
| 2017/01/12 | 1,522 | 1,526 | 1,518 | 1,519 | 37,700 |
| 2017/01/11 | 1,525 | 1,527 | 1,518 | 1,520 | 46,900 |
| 2017/01/10 | 1,515 | 1,528 | 1,512 | 1,517 | 61,600 |
| 2017/01/06 | 1,505 | 1,512 | 1,496 | 1,508 | 67,900 |
| 2017/01/05 | 1,494 | 1,509 | 1,490 | 1,507 | 64,800 |
| 2017/01/04 | 1,492 | 1,498 | 1,486 | 1,494 | 44,400 |