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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,804 | 1,834 | 1,800 | 1,800 | 65,200 |
| 2022/12/29 | 1,809 | 1,812 | 1,783 | 1,812 | 32,600 |
| 2022/12/28 | 1,786 | 1,813 | 1,782 | 1,809 | 44,400 |
| 2022/12/27 | 1,776 | 1,794 | 1,773 | 1,786 | 39,900 |
| 2022/12/26 | 1,762 | 1,772 | 1,758 | 1,769 | 16,800 |
| 2022/12/23 | 1,766 | 1,783 | 1,752 | 1,759 | 47,100 |
| 2022/12/22 | 1,736 | 1,770 | 1,725 | 1,768 | 37,100 |
| 2022/12/21 | 1,730 | 1,754 | 1,718 | 1,739 | 28,600 |
| 2022/12/20 | 1,743 | 1,768 | 1,716 | 1,732 | 41,800 |
| 2022/12/19 | 1,743 | 1,749 | 1,734 | 1,746 | 15,600 |
| 2022/12/16 | 1,740 | 1,764 | 1,735 | 1,749 | 71,300 |
| 2022/12/15 | 1,737 | 1,757 | 1,736 | 1,744 | 25,700 |
| 2022/12/14 | 1,731 | 1,741 | 1,725 | 1,741 | 20,300 |
| 2022/12/13 | 1,740 | 1,754 | 1,730 | 1,731 | 29,100 |
| 2022/12/12 | 1,735 | 1,738 | 1,723 | 1,733 | 13,300 |
| 2022/12/09 | 1,723 | 1,745 | 1,723 | 1,736 | 63,700 |
| 2022/12/08 | 1,714 | 1,716 | 1,696 | 1,715 | 18,500 |
| 2022/12/07 | 1,680 | 1,720 | 1,679 | 1,714 | 23,500 |
| 2022/12/06 | 1,709 | 1,709 | 1,688 | 1,688 | 25,200 |
| 2022/12/05 | 1,703 | 1,714 | 1,686 | 1,714 | 34,200 |
| 2022/12/02 | 1,722 | 1,723 | 1,691 | 1,708 | 117,900 |
| 2022/12/01 | 1,721 | 1,722 | 1,705 | 1,719 | 29,900 |
| 2022/11/30 | 1,728 | 1,747 | 1,711 | 1,711 | 79,600 |
| 2022/11/29 | 1,750 | 1,750 | 1,712 | 1,738 | 34,700 |
| 2022/11/28 | 1,739 | 1,759 | 1,724 | 1,759 | 55,900 |
| 2022/11/25 | 1,712 | 1,743 | 1,712 | 1,729 | 122,300 |
| 2022/11/24 | 1,695 | 1,709 | 1,691 | 1,708 | 32,200 |
| 2022/11/22 | 1,686 | 1,698 | 1,683 | 1,698 | 28,800 |
| 2022/11/21 | 1,653 | 1,692 | 1,653 | 1,686 | 50,100 |
| 2022/11/18 | 1,665 | 1,670 | 1,650 | 1,653 | 178,600 |
| 2022/11/17 | 1,631 | 1,653 | 1,631 | 1,649 | 19,300 |
| 2022/11/16 | 1,624 | 1,637 | 1,615 | 1,637 | 22,100 |
| 2022/11/15 | 1,612 | 1,625 | 1,604 | 1,625 | 25,900 |
| 2022/11/14 | 1,624 | 1,624 | 1,605 | 1,612 | 35,800 |
| 2022/11/11 | 1,630 | 1,635 | 1,601 | 1,610 | 103,300 |
| 2022/11/10 | 1,619 | 1,629 | 1,606 | 1,627 | 23,400 |
| 2022/11/09 | 1,636 | 1,637 | 1,616 | 1,619 | 17,300 |
| 2022/11/08 | 1,626 | 1,642 | 1,626 | 1,636 | 24,200 |
| 2022/11/07 | 1,638 | 1,639 | 1,617 | 1,626 | 29,700 |
| 2022/11/04 | 1,654 | 1,657 | 1,638 | 1,638 | 47,300 |
| 2022/11/02 | 1,660 | 1,665 | 1,652 | 1,653 | 14,600 |
| 2022/11/01 | 1,669 | 1,670 | 1,656 | 1,667 | 10,600 |
| 2022/10/31 | 1,666 | 1,671 | 1,648 | 1,666 | 20,200 |
| 2022/10/28 | 1,619 | 1,659 | 1,616 | 1,648 | 99,400 |
| 2022/10/27 | 1,639 | 1,639 | 1,616 | 1,619 | 18,300 |
| 2022/10/26 | 1,630 | 1,648 | 1,625 | 1,648 | 18,900 |
| 2022/10/25 | 1,621 | 1,646 | 1,617 | 1,623 | 30,600 |
| 2022/10/24 | 1,669 | 1,669 | 1,611 | 1,611 | 43,500 |
| 2022/10/21 | 1,673 | 1,689 | 1,660 | 1,660 | 31,100 |
| 2022/10/20 | 1,670 | 1,684 | 1,669 | 1,677 | 20,000 |
| 2022/10/19 | 1,687 | 1,687 | 1,664 | 1,670 | 30,000 |
| 2022/10/18 | 1,664 | 1,696 | 1,664 | 1,687 | 33,700 |
| 2022/10/17 | 1,651 | 1,674 | 1,651 | 1,654 | 26,100 |
| 2022/10/14 | 1,662 | 1,688 | 1,660 | 1,671 | 39,400 |
| 2022/10/13 | 1,674 | 1,679 | 1,646 | 1,655 | 30,300 |
| 2022/10/12 | 1,662 | 1,688 | 1,658 | 1,679 | 17,900 |
| 2022/10/11 | 1,700 | 1,702 | 1,660 | 1,667 | 28,700 |
| 2022/10/07 | 1,688 | 1,717 | 1,688 | 1,706 | 21,400 |
| 2022/10/06 | 1,690 | 1,711 | 1,690 | 1,706 | 20,200 |
| 2022/10/05 | 1,706 | 1,713 | 1,682 | 1,690 | 19,800 |
| 2022/10/04 | 1,713 | 1,713 | 1,693 | 1,694 | 21,100 |
| 2022/10/03 | 1,681 | 1,692 | 1,656 | 1,692 | 19,600 |
| 2022/09/30 | 1,706 | 1,706 | 1,676 | 1,695 | 21,700 |
| 2022/09/29 | 1,696 | 1,724 | 1,696 | 1,718 | 24,800 |
| 2022/09/28 | 1,703 | 1,703 | 1,665 | 1,696 | 30,800 |
| 2022/09/27 | 1,691 | 1,710 | 1,686 | 1,708 | 17,100 |
| 2022/09/26 | 1,696 | 1,708 | 1,695 | 1,700 | 29,300 |
| 2022/09/22 | 1,697 | 1,721 | 1,690 | 1,721 | 13,000 |
| 2022/09/21 | 1,704 | 1,721 | 1,690 | 1,721 | 20,400 |
| 2022/09/20 | 1,735 | 1,735 | 1,710 | 1,719 | 14,100 |
| 2022/09/16 | 1,725 | 1,734 | 1,715 | 1,724 | 20,500 |
| 2022/09/15 | 1,698 | 1,726 | 1,689 | 1,726 | 23,700 |
| 2022/09/14 | 1,674 | 1,699 | 1,674 | 1,690 | 20,600 |
| 2022/09/13 | 1,692 | 1,705 | 1,681 | 1,703 | 17,300 |
| 2022/09/12 | 1,695 | 1,704 | 1,680 | 1,687 | 23,500 |
| 2022/09/09 | 1,638 | 1,699 | 1,638 | 1,693 | 49,200 |
| 2022/09/08 | 1,629 | 1,660 | 1,629 | 1,650 | 48,400 |
| 2022/09/07 | 1,642 | 1,642 | 1,583 | 1,611 | 35,500 |
| 2022/09/06 | 1,617 | 1,650 | 1,613 | 1,642 | 36,000 |
| 2022/09/05 | 1,606 | 1,625 | 1,601 | 1,619 | 38,800 |
| 2022/09/02 | 1,653 | 1,653 | 1,612 | 1,619 | 41,500 |
| 2022/09/01 | 1,693 | 1,695 | 1,651 | 1,651 | 53,100 |
| 2022/08/31 | 1,700 | 1,710 | 1,681 | 1,710 | 47,500 |
| 2022/08/30 | 1,732 | 1,732 | 1,680 | 1,706 | 189,200 |
| 2022/08/29 | 1,746 | 1,775 | 1,736 | 1,767 | 137,400 |
| 2022/08/26 | 1,776 | 1,776 | 1,750 | 1,754 | 56,000 |
| 2022/08/25 | 1,791 | 1,795 | 1,758 | 1,760 | 48,500 |
| 2022/08/24 | 1,819 | 1,823 | 1,777 | 1,780 | 85,000 |
| 2022/08/23 | 1,818 | 1,830 | 1,802 | 1,813 | 38,900 |
| 2022/08/22 | 1,843 | 1,843 | 1,811 | 1,818 | 51,100 |
| 2022/08/19 | 1,840 | 1,852 | 1,835 | 1,843 | 24,300 |
| 2022/08/18 | 1,833 | 1,849 | 1,825 | 1,832 | 32,100 |
| 2022/08/17 | 1,850 | 1,865 | 1,828 | 1,832 | 46,500 |
| 2022/08/16 | 1,825 | 1,844 | 1,820 | 1,840 | 30,100 |
| 2022/08/15 | 1,815 | 1,825 | 1,803 | 1,813 | 40,900 |
| 2022/08/12 | 1,780 | 1,815 | 1,774 | 1,814 | 48,200 |
| 2022/08/10 | 1,775 | 1,779 | 1,766 | 1,771 | 21,300 |
| 2022/08/09 | 1,798 | 1,804 | 1,775 | 1,775 | 68,300 |
| 2022/08/08 | 1,777 | 1,792 | 1,772 | 1,780 | 30,200 |
| 2022/08/05 | 1,753 | 1,775 | 1,750 | 1,770 | 22,700 |
| 2022/08/04 | 1,777 | 1,778 | 1,741 | 1,754 | 18,900 |
| 2022/08/03 | 1,775 | 1,786 | 1,748 | 1,752 | 31,600 |
| 2022/08/02 | 1,772 | 1,793 | 1,771 | 1,771 | 26,500 |
| 2022/08/01 | 1,785 | 1,805 | 1,770 | 1,771 | 59,800 |
| 2022/07/29 | 1,777 | 1,777 | 1,751 | 1,761 | 68,000 |
| 2022/07/28 | 1,720 | 1,758 | 1,714 | 1,750 | 29,000 |
| 2022/07/27 | 1,714 | 1,720 | 1,704 | 1,717 | 13,500 |
| 2022/07/26 | 1,716 | 1,729 | 1,709 | 1,713 | 15,700 |
| 2022/07/25 | 1,717 | 1,729 | 1,700 | 1,716 | 35,000 |
| 2022/07/22 | 1,749 | 1,749 | 1,717 | 1,722 | 56,900 |
| 2022/07/21 | 1,737 | 1,760 | 1,727 | 1,753 | 43,100 |
| 2022/07/20 | 1,711 | 1,745 | 1,701 | 1,735 | 52,100 |
| 2022/07/19 | 1,655 | 1,727 | 1,653 | 1,725 | 88,500 |
| 2022/07/15 | 1,610 | 1,652 | 1,610 | 1,640 | 75,800 |
| 2022/07/14 | 1,584 | 1,604 | 1,574 | 1,583 | 29,500 |
| 2022/07/13 | 1,571 | 1,586 | 1,569 | 1,586 | 15,500 |
| 2022/07/12 | 1,583 | 1,583 | 1,559 | 1,569 | 14,500 |
| 2022/07/11 | 1,556 | 1,587 | 1,556 | 1,580 | 28,300 |
| 2022/07/08 | 1,542 | 1,563 | 1,539 | 1,539 | 29,700 |
| 2022/07/07 | 1,577 | 1,580 | 1,513 | 1,540 | 48,200 |
| 2022/07/06 | 1,597 | 1,599 | 1,572 | 1,583 | 36,000 |
| 2022/07/05 | 1,615 | 1,620 | 1,605 | 1,612 | 20,800 |
| 2022/07/04 | 1,617 | 1,626 | 1,604 | 1,620 | 24,200 |
| 2022/07/01 | 1,618 | 1,618 | 1,594 | 1,603 | 27,800 |
| 2022/06/30 | 1,647 | 1,647 | 1,615 | 1,617 | 39,300 |
| 2022/06/29 | 1,599 | 1,652 | 1,592 | 1,652 | 87,800 |
| 2022/06/28 | 1,578 | 1,600 | 1,575 | 1,600 | 23,300 |
| 2022/06/27 | 1,602 | 1,602 | 1,573 | 1,578 | 24,700 |
| 2022/06/24 | 1,588 | 1,592 | 1,570 | 1,590 | 19,300 |
| 2022/06/23 | 1,558 | 1,584 | 1,558 | 1,580 | 18,500 |
| 2022/06/22 | 1,573 | 1,573 | 1,548 | 1,562 | 17,000 |
| 2022/06/21 | 1,551 | 1,568 | 1,536 | 1,566 | 25,000 |
| 2022/06/20 | 1,533 | 1,551 | 1,513 | 1,533 | 26,600 |
| 2022/06/17 | 1,509 | 1,529 | 1,498 | 1,519 | 30,600 |
| 2022/06/16 | 1,548 | 1,548 | 1,521 | 1,534 | 21,100 |
| 2022/06/15 | 1,532 | 1,532 | 1,515 | 1,515 | 18,200 |
| 2022/06/14 | 1,549 | 1,549 | 1,510 | 1,528 | 37,000 |
| 2022/06/13 | 1,551 | 1,567 | 1,546 | 1,557 | 24,600 |
| 2022/06/10 | 1,560 | 1,575 | 1,550 | 1,570 | 35,400 |
| 2022/06/09 | 1,585 | 1,585 | 1,565 | 1,565 | 25,000 |
| 2022/06/08 | 1,587 | 1,594 | 1,576 | 1,586 | 27,200 |
| 2022/06/07 | 1,610 | 1,610 | 1,579 | 1,580 | 42,700 |
| 2022/06/06 | 1,568 | 1,615 | 1,568 | 1,607 | 60,700 |
| 2022/06/03 | 1,535 | 1,568 | 1,535 | 1,554 | 74,300 |
| 2022/06/02 | 1,530 | 1,534 | 1,519 | 1,531 | 25,500 |
| 2022/06/01 | 1,527 | 1,544 | 1,516 | 1,537 | 40,000 |
| 2022/05/31 | 1,525 | 1,535 | 1,508 | 1,530 | 40,600 |
| 2022/05/30 | 1,489 | 1,537 | 1,488 | 1,536 | 98,700 |
| 2022/05/27 | 1,479 | 1,480 | 1,462 | 1,480 | 143,800 |
| 2022/05/26 | 1,458 | 1,473 | 1,458 | 1,467 | 18,100 |
| 2022/05/25 | 1,472 | 1,474 | 1,455 | 1,456 | 21,700 |
| 2022/05/24 | 1,465 | 1,474 | 1,456 | 1,469 | 24,700 |
| 2022/05/23 | 1,437 | 1,474 | 1,432 | 1,468 | 73,800 |
| 2022/05/20 | 1,430 | 1,442 | 1,422 | 1,433 | 175,700 |
| 2022/05/19 | 1,396 | 1,430 | 1,396 | 1,426 | 24,800 |
| 2022/05/18 | 1,417 | 1,430 | 1,410 | 1,426 | 29,700 |
| 2022/05/17 | 1,408 | 1,414 | 1,402 | 1,413 | 20,700 |
| 2022/05/16 | 1,410 | 1,417 | 1,400 | 1,414 | 49,700 |
| 2022/05/13 | 1,399 | 1,407 | 1,382 | 1,407 | 99,200 |
| 2022/05/12 | 1,388 | 1,398 | 1,376 | 1,388 | 38,600 |
| 2022/05/11 | 1,380 | 1,390 | 1,371 | 1,381 | 21,900 |
| 2022/05/10 | 1,380 | 1,380 | 1,365 | 1,379 | 20,300 |
| 2022/05/09 | 1,403 | 1,403 | 1,382 | 1,382 | 35,100 |
| 2022/05/06 | 1,403 | 1,408 | 1,387 | 1,403 | 50,200 |
| 2022/05/02 | 1,404 | 1,413 | 1,392 | 1,392 | 27,300 |
| 2022/04/28 | 1,395 | 1,410 | 1,389 | 1,404 | 42,800 |
| 2022/04/27 | 1,380 | 1,412 | 1,371 | 1,412 | 60,100 |
| 2022/04/26 | 1,380 | 1,392 | 1,373 | 1,391 | 18,900 |
| 2022/04/25 | 1,362 | 1,378 | 1,360 | 1,372 | 26,500 |
| 2022/04/22 | 1,408 | 1,408 | 1,379 | 1,383 | 42,500 |
| 2022/04/21 | 1,413 | 1,414 | 1,403 | 1,409 | 23,500 |
| 2022/04/20 | 1,398 | 1,420 | 1,395 | 1,413 | 52,200 |
| 2022/04/19 | 1,398 | 1,398 | 1,372 | 1,393 | 26,200 |
| 2022/04/18 | 1,371 | 1,401 | 1,371 | 1,387 | 53,400 |
| 2022/04/15 | 1,375 | 1,392 | 1,348 | 1,389 | 105,100 |
| 2022/04/14 | 1,338 | 1,345 | 1,334 | 1,345 | 26,000 |
| 2022/04/13 | 1,330 | 1,337 | 1,318 | 1,335 | 27,100 |
| 2022/04/12 | 1,340 | 1,352 | 1,330 | 1,336 | 25,000 |
| 2022/04/11 | 1,352 | 1,355 | 1,343 | 1,350 | 23,500 |
| 2022/04/08 | 1,370 | 1,370 | 1,332 | 1,352 | 40,100 |
| 2022/04/07 | 1,363 | 1,363 | 1,330 | 1,347 | 23,100 |
| 2022/04/06 | 1,374 | 1,380 | 1,364 | 1,372 | 25,500 |
| 2022/04/05 | 1,352 | 1,372 | 1,352 | 1,367 | 39,900 |
| 2022/04/04 | 1,342 | 1,343 | 1,332 | 1,338 | 15,400 |
| 2022/04/01 | 1,335 | 1,349 | 1,328 | 1,349 | 25,800 |
| 2022/03/31 | 1,349 | 1,349 | 1,335 | 1,340 | 21,300 |
| 2022/03/30 | 1,330 | 1,349 | 1,330 | 1,349 | 30,600 |
| 2022/03/29 | 1,325 | 1,337 | 1,307 | 1,337 | 32,400 |
| 2022/03/28 | 1,325 | 1,326 | 1,310 | 1,312 | 16,900 |
| 2022/03/25 | 1,330 | 1,336 | 1,322 | 1,324 | 20,400 |
| 2022/03/24 | 1,308 | 1,325 | 1,306 | 1,325 | 21,100 |
| 2022/03/23 | 1,328 | 1,331 | 1,315 | 1,323 | 30,600 |
| 2022/03/22 | 1,330 | 1,330 | 1,303 | 1,310 | 35,900 |
| 2022/03/18 | 1,335 | 1,343 | 1,326 | 1,332 | 25,100 |
| 2022/03/17 | 1,351 | 1,352 | 1,318 | 1,340 | 44,000 |
| 2022/03/16 | 1,328 | 1,343 | 1,315 | 1,342 | 49,700 |
| 2022/03/15 | 1,280 | 1,313 | 1,278 | 1,305 | 39,300 |
| 2022/03/14 | 1,268 | 1,285 | 1,265 | 1,276 | 40,000 |
| 2022/03/11 | 1,270 | 1,273 | 1,252 | 1,252 | 35,900 |
| 2022/03/10 | 1,256 | 1,273 | 1,251 | 1,270 | 51,500 |
| 2022/03/09 | 1,247 | 1,256 | 1,228 | 1,228 | 54,900 |
| 2022/03/08 | 1,250 | 1,272 | 1,240 | 1,246 | 70,800 |
| 2022/03/07 | 1,281 | 1,283 | 1,253 | 1,254 | 84,100 |
| 2022/03/04 | 1,306 | 1,313 | 1,283 | 1,286 | 75,600 |
| 2022/03/03 | 1,327 | 1,330 | 1,309 | 1,310 | 49,900 |
| 2022/03/02 | 1,340 | 1,340 | 1,314 | 1,315 | 42,500 |
| 2022/03/01 | 1,359 | 1,359 | 1,330 | 1,338 | 45,200 |
| 2022/02/28 | 1,360 | 1,367 | 1,345 | 1,345 | 54,500 |
| 2022/02/25 | 1,390 | 1,392 | 1,342 | 1,357 | 177,900 |
| 2022/02/24 | 1,419 | 1,426 | 1,398 | 1,415 | 109,800 |
| 2022/02/22 | 1,415 | 1,424 | 1,405 | 1,419 | 41,800 |
| 2022/02/21 | 1,428 | 1,428 | 1,407 | 1,415 | 77,100 |
| 2022/02/18 | 1,437 | 1,437 | 1,422 | 1,434 | 30,800 |
| 2022/02/17 | 1,448 | 1,451 | 1,433 | 1,438 | 46,100 |
| 2022/02/16 | 1,450 | 1,450 | 1,439 | 1,443 | 27,300 |
| 2022/02/15 | 1,440 | 1,453 | 1,425 | 1,428 | 35,600 |
| 2022/02/14 | 1,432 | 1,444 | 1,426 | 1,430 | 30,700 |
| 2022/02/10 | 1,437 | 1,448 | 1,434 | 1,448 | 24,700 |
| 2022/02/09 | 1,447 | 1,447 | 1,420 | 1,435 | 24,400 |
| 2022/02/08 | 1,415 | 1,438 | 1,415 | 1,438 | 23,000 |
| 2022/02/07 | 1,423 | 1,425 | 1,403 | 1,415 | 30,000 |
| 2022/02/04 | 1,400 | 1,427 | 1,390 | 1,415 | 49,800 |
| 2022/02/03 | 1,388 | 1,394 | 1,384 | 1,391 | 58,700 |
| 2022/02/02 | 1,399 | 1,408 | 1,387 | 1,402 | 65,600 |
| 2022/02/01 | 1,398 | 1,398 | 1,377 | 1,378 | 25,000 |
| 2022/01/31 | 1,381 | 1,390 | 1,373 | 1,382 | 31,400 |
| 2022/01/28 | 1,377 | 1,384 | 1,356 | 1,375 | 50,800 |
| 2022/01/27 | 1,420 | 1,420 | 1,381 | 1,387 | 34,400 |
| 2022/01/26 | 1,396 | 1,415 | 1,396 | 1,406 | 22,800 |
| 2022/01/25 | 1,415 | 1,417 | 1,384 | 1,397 | 33,500 |
| 2022/01/24 | 1,400 | 1,415 | 1,389 | 1,415 | 30,000 |
| 2022/01/21 | 1,377 | 1,408 | 1,375 | 1,408 | 26,200 |
| 2022/01/20 | 1,386 | 1,401 | 1,380 | 1,382 | 41,900 |
| 2022/01/19 | 1,390 | 1,402 | 1,381 | 1,384 | 49,400 |
| 2022/01/18 | 1,387 | 1,417 | 1,380 | 1,402 | 65,100 |
| 2022/01/17 | 1,370 | 1,389 | 1,359 | 1,363 | 39,400 |
| 2022/01/14 | 1,356 | 1,367 | 1,352 | 1,365 | 26,400 |
| 2022/01/13 | 1,364 | 1,369 | 1,354 | 1,360 | 29,000 |
| 2022/01/12 | 1,379 | 1,396 | 1,362 | 1,366 | 40,300 |
| 2022/01/11 | 1,358 | 1,385 | 1,358 | 1,385 | 34,700 |
| 2022/01/07 | 1,388 | 1,388 | 1,350 | 1,358 | 63,400 |
| 2022/01/06 | 1,403 | 1,403 | 1,374 | 1,374 | 49,500 |
| 2022/01/05 | 1,420 | 1,429 | 1,406 | 1,408 | 35,700 |
| 2022/01/04 | 1,430 | 1,430 | 1,407 | 1,417 | 49,800 |