サンフロンティア不動産(8934)の株価時系列情報
サンフロンティア不動産(8934)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 180,000 | 180,000 | 173,000 | 173,000 | 819 |
| 2007/12/27 | 187,000 | 188,000 | 182,000 | 183,000 | 783 |
| 2007/12/26 | 182,000 | 186,000 | 181,000 | 184,000 | 573 |
| 2007/12/25 | 177,000 | 179,000 | 173,000 | 179,000 | 666 |
| 2007/12/21 | 167,000 | 171,000 | 167,000 | 168,000 | 836 |
| 2007/12/20 | 173,000 | 175,000 | 166,000 | 167,000 | 935 |
| 2007/12/19 | 178,000 | 180,000 | 171,000 | 171,000 | 823 |
| 2007/12/18 | 176,000 | 185,000 | 175,000 | 181,000 | 718 |
| 2007/12/17 | 186,000 | 190,000 | 179,000 | 180,000 | 974 |
| 2007/12/14 | 198,000 | 202,000 | 187,000 | 188,000 | 1,473 |
| 2007/12/13 | 209,000 | 209,000 | 198,000 | 201,000 | 1,174 |
| 2007/12/12 | 202,000 | 209,000 | 201,000 | 207,000 | 693 |
| 2007/12/11 | 211,000 | 213,000 | 205,000 | 209,000 | 881 |
| 2007/12/10 | 202,000 | 207,000 | 202,000 | 206,000 | 536 |
| 2007/12/07 | 203,000 | 209,000 | 202,000 | 204,000 | 771 |
| 2007/12/06 | 211,000 | 212,000 | 200,000 | 202,000 | 1,536 |
| 2007/12/05 | 189,000 | 220,000 | 187,000 | 209,000 | 4,452 |
| 2007/12/04 | 199,000 | 201,000 | 190,000 | 190,000 | 1,339 |
| 2007/12/03 | 191,000 | 203,000 | 191,000 | 199,000 | 1,464 |
| 2007/11/30 | 188,000 | 191,000 | 186,000 | 186,000 | 1,182 |
| 2007/11/29 | 182,000 | 189,000 | 181,000 | 187,000 | 2,545 |
| 2007/11/28 | 179,000 | 182,000 | 173,000 | 179,000 | 1,961 |
| 2007/11/27 | 176,000 | 180,000 | 171,000 | 178,000 | 1,533 |
| 2007/11/26 | 181,000 | 188,000 | 178,000 | 182,000 | 1,323 |
| 2007/11/22 | 173,000 | 178,000 | 170,000 | 175,000 | 1,701 |
| 2007/11/21 | 183,000 | 186,000 | 179,000 | 179,000 | 1,116 |
| 2007/11/20 | 181,000 | 183,000 | 165,000 | 181,000 | 5,908 |
| 2007/11/19 | 200,000 | 202,000 | 187,000 | 190,000 | 1,316 |
| 2007/11/16 | 205,000 | 206,000 | 196,000 | 200,000 | 1,520 |
| 2007/11/15 | 211,000 | 212,000 | 206,000 | 207,000 | 760 |
| 2007/11/14 | 211,000 | 212,000 | 205,000 | 210,000 | 1,046 |
| 2007/11/13 | 200,000 | 210,000 | 200,000 | 203,000 | 1,008 |
| 2007/11/12 | 205,000 | 208,000 | 199,000 | 202,000 | 1,229 |
| 2007/11/09 | 216,000 | 219,000 | 213,000 | 215,000 | 1,012 |
| 2007/11/08 | 211,000 | 217,000 | 211,000 | 215,000 | 2,199 |
| 2007/11/07 | 232,000 | 235,000 | 225,000 | 225,000 | 1,140 |
| 2007/11/06 | 243,000 | 246,000 | 229,000 | 232,000 | 1,410 |
| 2007/11/05 | 250,000 | 251,000 | 239,000 | 242,000 | 1,483 |
| 2007/11/02 | 252,000 | 262,000 | 250,000 | 258,000 | 846 |
| 2007/11/01 | 260,000 | 269,000 | 253,000 | 264,000 | 3,700 |
| 2007/10/31 | 259,000 | 262,000 | 252,000 | 261,000 | 1,266 |
| 2007/10/30 | 247,000 | 263,000 | 243,000 | 260,000 | 3,993 |
| 2007/10/29 | 246,000 | 249,000 | 244,000 | 249,000 | 1,184 |
| 2007/10/26 | 242,000 | 251,000 | 241,000 | 242,000 | 1,880 |
| 2007/10/25 | 222,000 | 257,000 | 219,000 | 246,000 | 5,019 |
| 2007/10/24 | 228,000 | 230,000 | 222,000 | 224,000 | 855 |
| 2007/10/23 | 218,000 | 225,000 | 212,000 | 222,000 | 1,090 |
| 2007/10/22 | 196,000 | 212,000 | 195,000 | 210,000 | 1,015 |
| 2007/10/19 | 213,000 | 215,000 | 207,000 | 211,000 | 2,150 |
| 2007/10/18 | 205,000 | 222,000 | 205,000 | 217,000 | 1,541 |
| 2007/10/17 | 211,000 | 214,000 | 202,000 | 209,000 | 2,316 |
| 2007/10/16 | 219,000 | 223,000 | 214,000 | 215,000 | 941 |
| 2007/10/15 | 234,000 | 235,000 | 226,000 | 227,000 | 754 |
| 2007/10/12 | 233,000 | 237,000 | 232,000 | 233,000 | 682 |
| 2007/10/11 | 235,000 | 243,000 | 228,000 | 240,000 | 1,371 |
| 2007/10/10 | 240,000 | 246,000 | 235,000 | 239,000 | 2,096 |
| 2007/10/09 | 235,000 | 247,000 | 234,000 | 243,000 | 2,321 |
| 2007/10/05 | 227,000 | 231,000 | 221,000 | 231,000 | 1,200 |
| 2007/10/04 | 218,000 | 231,000 | 216,000 | 231,000 | 2,493 |
| 2007/10/03 | 201,000 | 228,000 | 200,000 | 223,000 | 2,645 |
| 2007/10/02 | 206,000 | 207,000 | 203,000 | 205,000 | 907 |
| 2007/10/01 | 198,000 | 209,000 | 195,000 | 202,000 | 1,511 |
| 2007/09/28 | 200,000 | 200,000 | 193,000 | 198,000 | 2,230 |
| 2007/09/27 | 182,000 | 199,000 | 182,000 | 198,000 | 2,635 |
| 2007/09/26 | 173,000 | 180,000 | 171,000 | 180,000 | 1,259 |
| 2007/09/25 | 168,000 | 173,000 | 159,000 | 173,000 | 2,118 |
| 2007/09/21 | 165,000 | 171,000 | 165,000 | 171,000 | 1,242 |
| 2007/09/20 | 164,000 | 171,000 | 164,000 | 168,000 | 1,794 |
| 2007/09/19 | 158,000 | 161,000 | 155,000 | 161,000 | 839 |
| 2007/09/18 | 156,000 | 157,000 | 152,000 | 153,000 | 681 |
| 2007/09/14 | 156,000 | 158,000 | 154,000 | 157,000 | 1,240 |
| 2007/09/13 | 157,000 | 157,000 | 151,000 | 151,000 | 984 |
| 2007/09/12 | 157,000 | 159,000 | 152,000 | 153,000 | 1,462 |
| 2007/09/11 | 156,000 | 160,000 | 149,000 | 156,000 | 2,035 |
| 2007/09/10 | 149,000 | 157,000 | 148,000 | 153,000 | 2,177 |
| 2007/09/07 | 170,000 | 173,000 | 158,000 | 158,000 | 3,357 |
| 2007/09/06 | 174,000 | 174,000 | 167,000 | 169,000 | 1,738 |
| 2007/09/05 | 189,000 | 190,000 | 179,000 | 179,000 | 1,296 |
| 2007/09/04 | 194,000 | 194,000 | 188,000 | 189,000 | 291 |
| 2007/09/03 | 200,000 | 200,000 | 190,000 | 193,000 | 614 |
| 2007/08/31 | 189,000 | 197,000 | 189,000 | 197,000 | 1,097 |
| 2007/08/30 | 190,000 | 191,000 | 187,000 | 189,000 | 735 |
| 2007/08/29 | 184,000 | 187,000 | 183,000 | 186,000 | 1,040 |
| 2007/08/28 | 191,000 | 199,000 | 190,000 | 195,000 | 588 |
| 2007/08/27 | 207,000 | 209,000 | 194,000 | 194,000 | 1,333 |
| 2007/08/24 | 200,000 | 208,000 | 199,000 | 205,000 | 2,254 |
| 2007/08/23 | 200,000 | 200,000 | 196,000 | 198,000 | 1,096 |
| 2007/08/22 | 198,000 | 201,000 | 191,000 | 195,000 | 1,373 |
| 2007/08/21 | 194,000 | 207,000 | 192,000 | 202,000 | 2,573 |
| 2007/08/20 | 193,000 | 195,000 | 189,000 | 193,000 | 1,770 |
| 2007/08/17 | 190,000 | 193,000 | 182,000 | 184,000 | 1,345 |
| 2007/08/16 | 189,000 | 195,000 | 186,000 | 189,000 | 2,720 |
| 2007/08/15 | 194,000 | 194,000 | 186,000 | 190,000 | 2,548 |
| 2007/08/14 | 190,000 | 196,000 | 189,000 | 195,000 | 1,994 |
| 2007/08/13 | 181,000 | 192,000 | 179,000 | 187,000 | 4,625 |
| 2007/08/10 | 182,000 | 182,000 | 164,000 | 169,000 | 6,808 |
| 2007/08/09 | 208,000 | 210,000 | 183,000 | 185,000 | 5,251 |
| 2007/08/08 | 225,000 | 228,000 | 199,000 | 202,000 | 3,248 |
| 2007/08/07 | 228,000 | 232,000 | 219,000 | 223,000 | 1,689 |
| 2007/08/06 | 220,000 | 228,000 | 216,000 | 227,000 | 1,201 |
| 2007/08/03 | 206,000 | 223,000 | 206,000 | 223,000 | 2,201 |
| 2007/08/02 | 209,000 | 209,000 | 197,000 | 204,000 | 2,201 |
| 2007/08/01 | 225,000 | 228,000 | 220,000 | 221,000 | 1,025 |
| 2007/07/31 | 214,000 | 221,000 | 214,000 | 219,000 | 1,031 |
| 2007/07/30 | 205,000 | 211,000 | 200,000 | 208,000 | 1,577 |
| 2007/07/27 | 195,000 | 204,000 | 193,000 | 203,000 | 1,836 |
| 2007/07/26 | 223,000 | 223,000 | 211,000 | 214,000 | 646 |
| 2007/07/25 | 214,000 | 224,000 | 213,000 | 224,000 | 1,073 |
| 2007/07/24 | 232,000 | 234,000 | 224,000 | 226,000 | 1,311 |
| 2007/07/23 | 238,000 | 238,000 | 231,000 | 233,000 | 1,623 |
| 2007/07/20 | 245,000 | 245,000 | 239,000 | 239,000 | 715 |
| 2007/07/19 | 244,000 | 244,000 | 241,000 | 244,000 | 556 |
| 2007/07/18 | 243,000 | 244,000 | 241,000 | 242,000 | 537 |
| 2007/07/17 | 247,000 | 247,000 | 243,000 | 246,000 | 451 |
| 2007/07/13 | 245,000 | 247,000 | 241,000 | 243,000 | 743 |
| 2007/07/12 | 243,000 | 244,000 | 239,000 | 242,000 | 724 |
| 2007/07/11 | 241,000 | 243,000 | 240,000 | 241,000 | 603 |
| 2007/07/10 | 247,000 | 247,000 | 243,000 | 243,000 | 505 |
| 2007/07/09 | 249,000 | 250,000 | 244,000 | 246,000 | 1,221 |
| 2007/07/06 | 251,000 | 252,000 | 248,000 | 251,000 | 540 |
| 2007/07/05 | 249,000 | 250,000 | 247,000 | 250,000 | 531 |
| 2007/07/04 | 251,000 | 251,000 | 248,000 | 249,000 | 879 |
| 2007/07/03 | 253,000 | 253,000 | 248,000 | 252,000 | 727 |
| 2007/07/02 | 253,000 | 256,000 | 250,000 | 255,000 | 608 |
| 2007/06/29 | 247,000 | 250,000 | 245,000 | 250,000 | 628 |
| 2007/06/28 | 244,000 | 246,000 | 242,000 | 245,000 | 516 |
| 2007/06/27 | 241,000 | 243,000 | 240,000 | 241,000 | 659 |
| 2007/06/26 | 246,000 | 246,000 | 240,000 | 243,000 | 709 |
| 2007/06/25 | 249,000 | 252,000 | 246,000 | 246,000 | 880 |
| 2007/06/22 | 250,000 | 253,000 | 247,000 | 249,000 | 934 |
| 2007/06/21 | 250,000 | 252,000 | 250,000 | 251,000 | 846 |
| 2007/06/20 | 250,000 | 252,000 | 248,000 | 250,000 | 717 |
| 2007/06/19 | 247,000 | 249,000 | 245,000 | 247,000 | 1,107 |
| 2007/06/18 | 238,000 | 245,000 | 238,000 | 245,000 | 1,009 |
| 2007/06/15 | 232,000 | 234,000 | 230,000 | 234,000 | 1,030 |
| 2007/06/14 | 234,000 | 234,000 | 228,000 | 230,000 | 1,710 |
| 2007/06/13 | 232,000 | 236,000 | 231,000 | 235,000 | 1,120 |
| 2007/06/12 | 242,000 | 244,000 | 238,000 | 240,000 | 1,287 |
| 2007/06/11 | 240,000 | 247,000 | 239,000 | 246,000 | 1,220 |
| 2007/06/08 | 245,000 | 245,000 | 243,000 | 243,000 | 757 |
| 2007/06/07 | 246,000 | 249,000 | 245,000 | 248,000 | 412 |
| 2007/06/06 | 253,000 | 253,000 | 248,000 | 249,000 | 432 |
| 2007/06/05 | 253,000 | 254,000 | 248,000 | 251,000 | 563 |
| 2007/06/04 | 249,000 | 255,000 | 248,000 | 253,000 | 1,041 |
| 2007/06/01 | 250,000 | 251,000 | 243,000 | 245,000 | 1,208 |
| 2007/05/31 | 255,000 | 257,000 | 247,000 | 250,000 | 1,322 |
| 2007/05/30 | 245,000 | 252,000 | 245,000 | 251,000 | 1,768 |
| 2007/05/29 | 236,000 | 243,000 | 236,000 | 242,000 | 634 |
| 2007/05/28 | 239,000 | 242,000 | 233,000 | 239,000 | 1,671 |
| 2007/05/25 | 240,000 | 241,000 | 231,000 | 237,000 | 2,451 |
| 2007/05/24 | 245,000 | 246,000 | 241,000 | 242,000 | 1,108 |
| 2007/05/23 | 255,000 | 257,000 | 243,000 | 244,000 | 1,981 |
| 2007/05/22 | 246,000 | 255,000 | 246,000 | 253,000 | 1,558 |
| 2007/05/21 | 240,000 | 245,000 | 239,000 | 245,000 | 1,100 |
| 2007/05/18 | 249,000 | 250,000 | 231,000 | 236,000 | 3,435 |
| 2007/05/17 | 262,000 | 266,000 | 256,000 | 257,000 | 1,583 |
| 2007/05/16 | 266,000 | 267,000 | 262,000 | 263,000 | 804 |
| 2007/05/15 | 261,000 | 265,000 | 257,000 | 262,000 | 1,008 |
| 2007/05/14 | 269,000 | 271,000 | 260,000 | 260,000 | 1,761 |
| 2007/05/11 | 274,000 | 275,000 | 258,000 | 268,000 | 2,101 |
| 2007/05/10 | 279,000 | 291,000 | 279,000 | 283,000 | 1,331 |
| 2007/05/09 | 278,000 | 280,000 | 275,000 | 278,000 | 827 |
| 2007/05/08 | 284,000 | 284,000 | 277,000 | 280,000 | 621 |
| 2007/05/07 | 281,000 | 284,000 | 280,000 | 283,000 | 539 |
| 2007/05/02 | 276,000 | 277,000 | 274,000 | 277,000 | 541 |
| 2007/05/01 | 279,000 | 279,000 | 273,000 | 275,000 | 592 |
| 2007/04/27 | 281,000 | 282,000 | 275,000 | 277,000 | 1,026 |
| 2007/04/26 | 272,000 | 282,000 | 272,000 | 281,000 | 1,007 |
| 2007/04/25 | 273,000 | 275,000 | 272,000 | 275,000 | 665 |
| 2007/04/24 | 270,000 | 273,000 | 267,000 | 270,000 | 605 |
| 2007/04/23 | 271,000 | 289,000 | 268,000 | 270,000 | 1,454 |
| 2007/04/20 | 276,000 | 277,000 | 269,000 | 271,000 | 621 |
| 2007/04/19 | 279,000 | 281,000 | 274,000 | 274,000 | 638 |
| 2007/04/18 | 276,000 | 281,000 | 274,000 | 278,000 | 845 |
| 2007/04/17 | 278,000 | 279,000 | 272,000 | 273,000 | 1,378 |
| 2007/04/16 | 284,000 | 287,000 | 280,000 | 281,000 | 1,013 |
| 2007/04/13 | 290,000 | 291,000 | 284,000 | 284,000 | 464 |
| 2007/04/12 | 291,000 | 292,000 | 285,000 | 288,000 | 1,028 |
| 2007/04/11 | 301,000 | 301,000 | 294,000 | 295,000 | 567 |
| 2007/04/10 | 299,000 | 302,000 | 298,000 | 300,000 | 783 |
| 2007/04/09 | 303,000 | 304,000 | 301,000 | 301,000 | 1,003 |
| 2007/04/06 | 302,000 | 303,000 | 300,000 | 302,000 | 1,201 |
| 2007/04/05 | 302,000 | 302,000 | 300,000 | 300,000 | 625 |
| 2007/04/04 | 301,000 | 303,000 | 299,000 | 302,000 | 1,759 |
| 2007/04/03 | 296,000 | 301,000 | 294,000 | 301,000 | 2,081 |
| 2007/04/02 | 301,000 | 303,000 | 296,000 | 297,000 | 936 |
| 2007/03/30 | 298,000 | 301,000 | 293,000 | 301,000 | 1,621 |
| 2007/03/29 | 293,000 | 300,000 | 286,000 | 300,000 | 2,661 |
| 2007/03/28 | 295,000 | 298,000 | 293,000 | 297,000 | 1,803 |
| 2007/03/27 | 295,000 | 296,000 | 291,000 | 296,000 | 707 |
| 2007/03/26 | 294,000 | 295,000 | 291,000 | 293,000 | 908 |
| 2007/03/23 | 295,000 | 295,000 | 287,000 | 290,000 | 227 |
| 2007/03/22 | 289,000 | 294,000 | 286,000 | 292,000 | 287 |
| 2007/03/20 | 278,000 | 283,000 | 278,000 | 283,000 | 83 |
| 2007/03/19 | 281,000 | 281,000 | 277,000 | 277,000 | 170 |
| 2007/03/16 | 287,000 | 291,000 | 281,000 | 281,000 | 170 |
| 2007/03/15 | 288,000 | 293,000 | 286,000 | 290,000 | 194 |
| 2007/03/14 | 278,000 | 284,000 | 277,000 | 280,000 | 137 |
| 2007/03/13 | 292,000 | 292,000 | 286,000 | 286,000 | 155 |
| 2007/03/12 | 288,000 | 295,000 | 288,000 | 291,000 | 274 |
| 2007/03/09 | 290,000 | 291,000 | 288,000 | 290,000 | 230 |
| 2007/03/08 | 282,000 | 289,000 | 281,000 | 288,000 | 274 |
| 2007/03/07 | 280,000 | 283,000 | 278,000 | 278,000 | 309 |
| 2007/03/06 | 262,000 | 274,000 | 262,000 | 270,000 | 183 |
| 2007/03/05 | 270,000 | 275,000 | 263,000 | 263,000 | 279 |
| 2007/03/02 | 272,000 | 278,000 | 270,000 | 278,000 | 140 |
| 2007/03/01 | 278,000 | 282,000 | 271,000 | 276,000 | 406 |
| 2007/02/28 | 256,000 | 277,000 | 255,000 | 274,000 | 538 |
| 2007/02/27 | 295,000 | 295,000 | 276,000 | 280,000 | 1,238 |
| 2007/02/26 | 299,000 | 302,000 | 292,000 | 294,000 | 453 |