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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,401 | 1,422 | 1,391 | 1,413 | 64,600 |
| 2021/12/29 | 1,373 | 1,413 | 1,373 | 1,413 | 29,600 |
| 2021/12/28 | 1,354 | 1,382 | 1,348 | 1,382 | 45,100 |
| 2021/12/27 | 1,343 | 1,345 | 1,330 | 1,341 | 46,600 |
| 2021/12/24 | 1,370 | 1,370 | 1,338 | 1,338 | 212,300 |
| 2021/12/23 | 1,355 | 1,364 | 1,354 | 1,354 | 22,500 |
| 2021/12/22 | 1,341 | 1,358 | 1,338 | 1,355 | 24,000 |
| 2021/12/21 | 1,344 | 1,348 | 1,327 | 1,338 | 24,700 |
| 2021/12/20 | 1,350 | 1,360 | 1,327 | 1,327 | 46,700 |
| 2021/12/17 | 1,383 | 1,383 | 1,350 | 1,362 | 86,700 |
| 2021/12/16 | 1,373 | 1,382 | 1,367 | 1,380 | 42,200 |
| 2021/12/15 | 1,350 | 1,369 | 1,350 | 1,351 | 21,200 |
| 2021/12/14 | 1,366 | 1,367 | 1,349 | 1,351 | 31,000 |
| 2021/12/13 | 1,368 | 1,378 | 1,359 | 1,365 | 35,500 |
| 2021/12/10 | 1,377 | 1,382 | 1,353 | 1,359 | 82,400 |
| 2021/12/09 | 1,375 | 1,388 | 1,373 | 1,379 | 25,900 |
| 2021/12/08 | 1,395 | 1,398 | 1,366 | 1,379 | 37,900 |
| 2021/12/07 | 1,365 | 1,385 | 1,355 | 1,379 | 50,100 |
| 2021/12/06 | 1,349 | 1,352 | 1,323 | 1,335 | 48,700 |
| 2021/12/03 | 1,303 | 1,348 | 1,303 | 1,348 | 89,400 |
| 2021/12/02 | 1,288 | 1,310 | 1,275 | 1,286 | 49,400 |
| 2021/12/01 | 1,306 | 1,312 | 1,280 | 1,292 | 89,300 |
| 2021/11/30 | 1,330 | 1,351 | 1,301 | 1,301 | 47,800 |
| 2021/11/29 | 1,315 | 1,347 | 1,300 | 1,300 | 145,800 |
| 2021/11/26 | 1,417 | 1,417 | 1,360 | 1,377 | 108,400 |
| 2021/11/25 | 1,427 | 1,427 | 1,410 | 1,411 | 18,900 |
| 2021/11/24 | 1,448 | 1,451 | 1,412 | 1,413 | 35,000 |
| 2021/11/22 | 1,450 | 1,455 | 1,415 | 1,444 | 60,800 |
| 2021/11/19 | 1,486 | 1,486 | 1,451 | 1,462 | 42,800 |
| 2021/11/18 | 1,483 | 1,483 | 1,463 | 1,473 | 22,500 |
| 2021/11/17 | 1,505 | 1,513 | 1,486 | 1,487 | 26,500 |
| 2021/11/16 | 1,482 | 1,505 | 1,482 | 1,500 | 30,600 |
| 2021/11/15 | 1,478 | 1,495 | 1,467 | 1,478 | 39,400 |
| 2021/11/12 | 1,458 | 1,475 | 1,457 | 1,458 | 31,500 |
| 2021/11/11 | 1,455 | 1,459 | 1,442 | 1,455 | 23,100 |
| 2021/11/10 | 1,454 | 1,463 | 1,447 | 1,448 | 27,100 |
| 2021/11/09 | 1,481 | 1,482 | 1,452 | 1,452 | 28,800 |
| 2021/11/08 | 1,475 | 1,493 | 1,470 | 1,480 | 30,900 |
| 2021/11/05 | 1,468 | 1,475 | 1,462 | 1,470 | 50,900 |
| 2021/11/04 | 1,480 | 1,488 | 1,462 | 1,464 | 28,000 |
| 2021/11/02 | 1,497 | 1,509 | 1,478 | 1,480 | 21,000 |
| 2021/11/01 | 1,498 | 1,499 | 1,479 | 1,486 | 29,500 |
| 2021/10/29 | 1,499 | 1,499 | 1,471 | 1,477 | 27,400 |
| 2021/10/28 | 1,480 | 1,507 | 1,473 | 1,488 | 40,100 |
| 2021/10/27 | 1,499 | 1,500 | 1,473 | 1,480 | 35,800 |
| 2021/10/26 | 1,481 | 1,516 | 1,472 | 1,503 | 43,000 |
| 2021/10/25 | 1,503 | 1,503 | 1,461 | 1,473 | 64,300 |
| 2021/10/22 | 1,548 | 1,548 | 1,505 | 1,511 | 57,900 |
| 2021/10/21 | 1,575 | 1,614 | 1,524 | 1,524 | 92,600 |
| 2021/10/20 | 1,527 | 1,579 | 1,521 | 1,573 | 68,400 |
| 2021/10/19 | 1,545 | 1,556 | 1,523 | 1,527 | 51,200 |
| 2021/10/18 | 1,523 | 1,565 | 1,503 | 1,555 | 171,200 |
| 2021/10/15 | 1,520 | 1,528 | 1,441 | 1,488 | 118,500 |
| 2021/10/14 | 1,418 | 1,434 | 1,401 | 1,427 | 32,700 |
| 2021/10/13 | 1,440 | 1,441 | 1,410 | 1,416 | 46,200 |
| 2021/10/12 | 1,471 | 1,478 | 1,430 | 1,439 | 40,100 |
| 2021/10/11 | 1,465 | 1,484 | 1,456 | 1,469 | 41,200 |
| 2021/10/08 | 1,444 | 1,475 | 1,442 | 1,460 | 35,200 |
| 2021/10/07 | 1,447 | 1,451 | 1,415 | 1,420 | 49,900 |
| 2021/10/06 | 1,500 | 1,504 | 1,432 | 1,447 | 53,200 |
| 2021/10/05 | 1,520 | 1,520 | 1,474 | 1,495 | 47,100 |
| 2021/10/04 | 1,524 | 1,542 | 1,504 | 1,524 | 57,700 |
| 2021/10/01 | 1,533 | 1,533 | 1,468 | 1,496 | 59,700 |
| 2021/09/30 | 1,526 | 1,550 | 1,517 | 1,540 | 49,500 |
| 2021/09/29 | 1,498 | 1,522 | 1,475 | 1,522 | 64,900 |
| 2021/09/28 | 1,481 | 1,502 | 1,475 | 1,497 | 60,900 |
| 2021/09/27 | 1,460 | 1,488 | 1,460 | 1,480 | 44,600 |
| 2021/09/24 | 1,435 | 1,453 | 1,431 | 1,450 | 39,600 |
| 2021/09/22 | 1,440 | 1,440 | 1,407 | 1,408 | 29,000 |
| 2021/09/21 | 1,402 | 1,451 | 1,402 | 1,440 | 54,600 |
| 2021/09/17 | 1,434 | 1,443 | 1,411 | 1,441 | 60,200 |
| 2021/09/16 | 1,469 | 1,469 | 1,420 | 1,434 | 71,500 |
| 2021/09/15 | 1,509 | 1,509 | 1,466 | 1,475 | 33,100 |
| 2021/09/14 | 1,507 | 1,510 | 1,495 | 1,510 | 37,700 |
| 2021/09/13 | 1,481 | 1,510 | 1,479 | 1,507 | 45,900 |
| 2021/09/10 | 1,484 | 1,503 | 1,465 | 1,501 | 88,300 |
| 2021/09/09 | 1,433 | 1,484 | 1,433 | 1,481 | 112,500 |
| 2021/09/08 | 1,407 | 1,429 | 1,407 | 1,428 | 56,700 |
| 2021/09/07 | 1,379 | 1,411 | 1,371 | 1,411 | 53,300 |
| 2021/09/06 | 1,400 | 1,400 | 1,369 | 1,377 | 30,400 |
| 2021/09/03 | 1,367 | 1,403 | 1,367 | 1,398 | 61,900 |
| 2021/09/02 | 1,358 | 1,360 | 1,350 | 1,360 | 28,900 |
| 2021/09/01 | 1,359 | 1,370 | 1,352 | 1,360 | 36,400 |
| 2021/08/31 | 1,387 | 1,387 | 1,344 | 1,359 | 82,000 |
| 2021/08/30 | 1,412 | 1,412 | 1,358 | 1,374 | 233,100 |
| 2021/08/27 | 1,410 | 1,428 | 1,410 | 1,421 | 142,600 |
| 2021/08/26 | 1,414 | 1,425 | 1,406 | 1,413 | 62,000 |
| 2021/08/25 | 1,425 | 1,437 | 1,408 | 1,411 | 53,400 |
| 2021/08/24 | 1,422 | 1,437 | 1,422 | 1,436 | 35,800 |
| 2021/08/23 | 1,403 | 1,424 | 1,402 | 1,419 | 47,600 |
| 2021/08/20 | 1,412 | 1,416 | 1,393 | 1,397 | 38,800 |
| 2021/08/19 | 1,417 | 1,423 | 1,405 | 1,412 | 27,600 |
| 2021/08/18 | 1,425 | 1,430 | 1,413 | 1,414 | 36,500 |
| 2021/08/17 | 1,428 | 1,439 | 1,425 | 1,425 | 21,200 |
| 2021/08/16 | 1,436 | 1,436 | 1,423 | 1,428 | 57,500 |
| 2021/08/13 | 1,442 | 1,442 | 1,420 | 1,431 | 38,700 |
| 2021/08/12 | 1,444 | 1,444 | 1,430 | 1,435 | 18,000 |
| 2021/08/11 | 1,428 | 1,440 | 1,410 | 1,432 | 42,300 |
| 2021/08/10 | 1,371 | 1,419 | 1,371 | 1,417 | 46,600 |
| 2021/08/06 | 1,375 | 1,379 | 1,366 | 1,366 | 68,600 |
| 2021/08/05 | 1,375 | 1,381 | 1,365 | 1,365 | 38,100 |
| 2021/08/04 | 1,406 | 1,420 | 1,388 | 1,392 | 67,300 |
| 2021/08/03 | 1,421 | 1,432 | 1,411 | 1,412 | 36,900 |
| 2021/08/02 | 1,444 | 1,448 | 1,427 | 1,427 | 38,700 |
| 2021/07/30 | 1,444 | 1,452 | 1,431 | 1,435 | 52,600 |
| 2021/07/29 | 1,460 | 1,463 | 1,445 | 1,456 | 30,600 |
| 2021/07/28 | 1,444 | 1,459 | 1,441 | 1,453 | 34,400 |
| 2021/07/27 | 1,446 | 1,462 | 1,437 | 1,455 | 36,300 |
| 2021/07/26 | 1,454 | 1,455 | 1,429 | 1,432 | 41,900 |
| 2021/07/21 | 1,459 | 1,463 | 1,436 | 1,440 | 31,400 |
| 2021/07/20 | 1,463 | 1,469 | 1,432 | 1,432 | 55,500 |
| 2021/07/19 | 1,495 | 1,496 | 1,450 | 1,468 | 80,500 |
| 2021/07/16 | 1,457 | 1,505 | 1,451 | 1,500 | 54,100 |
| 2021/07/15 | 1,489 | 1,489 | 1,450 | 1,462 | 58,800 |
| 2021/07/14 | 1,486 | 1,489 | 1,469 | 1,471 | 38,700 |
| 2021/07/13 | 1,507 | 1,507 | 1,471 | 1,474 | 44,500 |
| 2021/07/12 | 1,493 | 1,507 | 1,479 | 1,501 | 37,200 |
| 2021/07/09 | 1,448 | 1,469 | 1,415 | 1,463 | 112,900 |
| 2021/07/08 | 1,510 | 1,517 | 1,468 | 1,468 | 86,500 |
| 2021/07/07 | 1,539 | 1,561 | 1,527 | 1,536 | 45,000 |
| 2021/07/06 | 1,550 | 1,572 | 1,528 | 1,557 | 68,500 |
| 2021/07/05 | 1,516 | 1,550 | 1,511 | 1,546 | 67,500 |
| 2021/07/02 | 1,480 | 1,508 | 1,480 | 1,506 | 47,300 |
| 2021/07/01 | 1,459 | 1,481 | 1,454 | 1,481 | 41,100 |
| 2021/06/30 | 1,458 | 1,463 | 1,447 | 1,450 | 22,400 |
| 2021/06/29 | 1,447 | 1,460 | 1,440 | 1,447 | 25,700 |
| 2021/06/28 | 1,461 | 1,464 | 1,449 | 1,463 | 22,000 |
| 2021/06/25 | 1,445 | 1,450 | 1,434 | 1,442 | 41,600 |
| 2021/06/24 | 1,473 | 1,473 | 1,438 | 1,438 | 38,300 |
| 2021/06/23 | 1,476 | 1,488 | 1,467 | 1,479 | 49,300 |
| 2021/06/22 | 1,451 | 1,484 | 1,449 | 1,461 | 54,700 |
| 2021/06/21 | 1,425 | 1,432 | 1,409 | 1,431 | 52,800 |
| 2021/06/18 | 1,461 | 1,461 | 1,437 | 1,440 | 54,200 |
| 2021/06/17 | 1,462 | 1,483 | 1,453 | 1,463 | 55,100 |
| 2021/06/16 | 1,483 | 1,496 | 1,447 | 1,450 | 102,000 |
| 2021/06/15 | 1,483 | 1,504 | 1,480 | 1,496 | 53,500 |
| 2021/06/14 | 1,479 | 1,501 | 1,461 | 1,469 | 69,300 |
| 2021/06/11 | 1,539 | 1,539 | 1,475 | 1,480 | 97,600 |
| 2021/06/10 | 1,550 | 1,556 | 1,516 | 1,540 | 97,100 |
| 2021/06/09 | 1,474 | 1,556 | 1,473 | 1,542 | 167,500 |
| 2021/06/08 | 1,445 | 1,467 | 1,437 | 1,462 | 57,500 |
| 2021/06/07 | 1,447 | 1,447 | 1,418 | 1,439 | 57,000 |
| 2021/06/04 | 1,424 | 1,425 | 1,410 | 1,417 | 110,500 |
| 2021/06/03 | 1,400 | 1,429 | 1,400 | 1,422 | 70,200 |
| 2021/06/02 | 1,349 | 1,398 | 1,343 | 1,393 | 82,100 |
| 2021/06/01 | 1,338 | 1,348 | 1,323 | 1,343 | 50,800 |
| 2021/05/31 | 1,315 | 1,342 | 1,315 | 1,320 | 59,100 |
| 2021/05/28 | 1,302 | 1,315 | 1,278 | 1,313 | 192,300 |
| 2021/05/27 | 1,299 | 1,300 | 1,279 | 1,279 | 280,900 |
| 2021/05/26 | 1,278 | 1,318 | 1,274 | 1,311 | 74,800 |
| 2021/05/25 | 1,285 | 1,285 | 1,267 | 1,278 | 122,200 |
| 2021/05/24 | 1,299 | 1,300 | 1,272 | 1,294 | 114,700 |
| 2021/05/21 | 1,315 | 1,325 | 1,306 | 1,316 | 73,800 |
| 2021/05/20 | 1,307 | 1,320 | 1,302 | 1,315 | 33,100 |
| 2021/05/19 | 1,294 | 1,310 | 1,289 | 1,310 | 41,600 |
| 2021/05/18 | 1,289 | 1,305 | 1,279 | 1,296 | 38,700 |
| 2021/05/17 | 1,300 | 1,308 | 1,285 | 1,289 | 48,900 |
| 2021/05/14 | 1,280 | 1,294 | 1,268 | 1,284 | 106,500 |
| 2021/05/13 | 1,284 | 1,288 | 1,258 | 1,258 | 109,400 |
| 2021/05/12 | 1,306 | 1,311 | 1,285 | 1,290 | 75,600 |
| 2021/05/11 | 1,325 | 1,334 | 1,307 | 1,307 | 43,700 |
| 2021/05/10 | 1,325 | 1,335 | 1,318 | 1,324 | 44,800 |
| 2021/05/07 | 1,305 | 1,324 | 1,300 | 1,322 | 49,400 |
| 2021/05/06 | 1,300 | 1,308 | 1,286 | 1,296 | 69,300 |
| 2021/04/30 | 1,313 | 1,313 | 1,291 | 1,291 | 116,800 |
| 2021/04/28 | 1,302 | 1,311 | 1,297 | 1,298 | 51,200 |
| 2021/04/27 | 1,323 | 1,327 | 1,302 | 1,302 | 37,800 |
| 2021/04/26 | 1,300 | 1,323 | 1,297 | 1,322 | 56,500 |
| 2021/04/23 | 1,298 | 1,311 | 1,291 | 1,301 | 67,100 |
| 2021/04/22 | 1,310 | 1,319 | 1,294 | 1,294 | 46,600 |
| 2021/04/21 | 1,311 | 1,318 | 1,293 | 1,299 | 60,600 |
| 2021/04/20 | 1,351 | 1,354 | 1,310 | 1,310 | 64,500 |
| 2021/04/19 | 1,368 | 1,376 | 1,341 | 1,346 | 88,400 |
| 2021/04/16 | 1,323 | 1,338 | 1,300 | 1,338 | 68,600 |
| 2021/04/15 | 1,373 | 1,375 | 1,322 | 1,322 | 93,300 |
| 2021/04/14 | 1,411 | 1,412 | 1,371 | 1,371 | 60,900 |
| 2021/04/13 | 1,421 | 1,426 | 1,415 | 1,420 | 15,900 |
| 2021/04/12 | 1,433 | 1,437 | 1,421 | 1,431 | 19,000 |
| 2021/04/09 | 1,411 | 1,433 | 1,411 | 1,426 | 24,400 |
| 2021/04/08 | 1,448 | 1,448 | 1,412 | 1,412 | 32,500 |
| 2021/04/07 | 1,442 | 1,458 | 1,436 | 1,448 | 26,900 |
| 2021/04/06 | 1,450 | 1,457 | 1,417 | 1,439 | 29,100 |
| 2021/04/05 | 1,436 | 1,450 | 1,434 | 1,448 | 27,400 |
| 2021/04/02 | 1,405 | 1,434 | 1,405 | 1,429 | 19,600 |
| 2021/04/01 | 1,407 | 1,416 | 1,399 | 1,404 | 32,400 |
| 2021/03/31 | 1,427 | 1,440 | 1,405 | 1,408 | 28,900 |
| 2021/03/30 | 1,429 | 1,447 | 1,420 | 1,427 | 33,200 |
| 2021/03/29 | 1,455 | 1,465 | 1,423 | 1,441 | 48,400 |
| 2021/03/26 | 1,447 | 1,457 | 1,438 | 1,453 | 31,700 |
| 2021/03/25 | 1,446 | 1,453 | 1,430 | 1,444 | 36,800 |
| 2021/03/24 | 1,460 | 1,460 | 1,408 | 1,416 | 55,900 |
| 2021/03/23 | 1,510 | 1,510 | 1,479 | 1,479 | 42,000 |
| 2021/03/22 | 1,482 | 1,515 | 1,467 | 1,514 | 84,000 |
| 2021/03/19 | 1,468 | 1,483 | 1,448 | 1,482 | 54,900 |
| 2021/03/18 | 1,462 | 1,469 | 1,449 | 1,464 | 38,600 |
| 2021/03/17 | 1,456 | 1,481 | 1,447 | 1,474 | 56,200 |
| 2021/03/16 | 1,446 | 1,454 | 1,422 | 1,452 | 49,600 |
| 2021/03/15 | 1,400 | 1,433 | 1,400 | 1,433 | 45,100 |
| 2021/03/12 | 1,405 | 1,409 | 1,389 | 1,404 | 35,000 |
| 2021/03/11 | 1,421 | 1,421 | 1,400 | 1,411 | 41,300 |
| 2021/03/10 | 1,435 | 1,440 | 1,415 | 1,421 | 28,400 |
| 2021/03/09 | 1,416 | 1,453 | 1,414 | 1,444 | 69,000 |
| 2021/03/08 | 1,420 | 1,450 | 1,409 | 1,416 | 53,400 |
| 2021/03/05 | 1,436 | 1,436 | 1,371 | 1,414 | 66,400 |
| 2021/03/04 | 1,418 | 1,434 | 1,391 | 1,434 | 45,800 |
| 2021/03/03 | 1,390 | 1,423 | 1,386 | 1,418 | 38,900 |
| 2021/03/02 | 1,423 | 1,423 | 1,391 | 1,391 | 65,200 |
| 2021/03/01 | 1,410 | 1,430 | 1,399 | 1,430 | 59,000 |
| 2021/02/26 | 1,428 | 1,428 | 1,396 | 1,396 | 87,000 |
| 2021/02/25 | 1,464 | 1,464 | 1,416 | 1,435 | 246,800 |
| 2021/02/24 | 1,455 | 1,493 | 1,455 | 1,465 | 218,400 |
| 2021/02/22 | 1,445 | 1,468 | 1,441 | 1,446 | 112,300 |
| 2021/02/19 | 1,463 | 1,468 | 1,415 | 1,425 | 166,800 |
| 2021/02/18 | 1,473 | 1,488 | 1,463 | 1,463 | 100,400 |
| 2021/02/17 | 1,445 | 1,473 | 1,445 | 1,465 | 51,400 |
| 2021/02/16 | 1,475 | 1,482 | 1,443 | 1,443 | 68,800 |
| 2021/02/15 | 1,489 | 1,489 | 1,453 | 1,463 | 73,200 |
| 2021/02/12 | 1,490 | 1,490 | 1,466 | 1,483 | 35,500 |
| 2021/02/10 | 1,479 | 1,495 | 1,466 | 1,486 | 41,500 |
| 2021/02/09 | 1,500 | 1,500 | 1,470 | 1,479 | 67,800 |
| 2021/02/08 | 1,518 | 1,525 | 1,492 | 1,503 | 87,600 |
| 2021/02/05 | 1,454 | 1,508 | 1,450 | 1,491 | 119,000 |
| 2021/02/04 | 1,433 | 1,454 | 1,420 | 1,444 | 76,700 |
| 2021/02/03 | 1,390 | 1,429 | 1,388 | 1,427 | 90,600 |
| 2021/02/02 | 1,341 | 1,387 | 1,341 | 1,381 | 80,200 |
| 2021/02/01 | 1,332 | 1,345 | 1,328 | 1,341 | 39,000 |
| 2021/01/29 | 1,349 | 1,350 | 1,321 | 1,321 | 67,200 |
| 2021/01/28 | 1,316 | 1,351 | 1,306 | 1,345 | 124,100 |
| 2021/01/27 | 1,335 | 1,346 | 1,333 | 1,339 | 55,800 |
| 2021/01/26 | 1,366 | 1,366 | 1,332 | 1,344 | 53,600 |
| 2021/01/25 | 1,354 | 1,357 | 1,327 | 1,357 | 55,600 |
| 2021/01/22 | 1,330 | 1,348 | 1,313 | 1,326 | 68,900 |
| 2021/01/21 | 1,359 | 1,365 | 1,335 | 1,344 | 54,300 |
| 2021/01/20 | 1,335 | 1,344 | 1,325 | 1,339 | 48,000 |
| 2021/01/19 | 1,313 | 1,350 | 1,308 | 1,350 | 89,400 |
| 2021/01/18 | 1,309 | 1,332 | 1,297 | 1,308 | 73,400 |
| 2021/01/15 | 1,283 | 1,312 | 1,263 | 1,301 | 110,700 |
| 2021/01/14 | 1,264 | 1,288 | 1,260 | 1,283 | 62,400 |
| 2021/01/13 | 1,251 | 1,265 | 1,245 | 1,260 | 39,900 |
| 2021/01/12 | 1,243 | 1,251 | 1,232 | 1,248 | 40,800 |
| 2021/01/08 | 1,236 | 1,255 | 1,229 | 1,251 | 45,500 |
| 2021/01/07 | 1,245 | 1,259 | 1,238 | 1,243 | 40,300 |
| 2021/01/06 | 1,217 | 1,242 | 1,215 | 1,237 | 28,300 |
| 2021/01/05 | 1,228 | 1,234 | 1,216 | 1,216 | 39,700 |
| 2021/01/04 | 1,268 | 1,268 | 1,212 | 1,230 | 69,300 |