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 |
|---|---|---|---|---|---|
| 2008/12/30 | 31,300 | 31,800 | 29,950 | 30,350 | 1,758 |
| 2008/12/29 | 28,170 | 30,900 | 28,170 | 30,900 | 3,965 |
| 2008/12/26 | 25,150 | 28,000 | 24,520 | 27,870 | 1,479 |
| 2008/12/25 | 29,050 | 29,380 | 26,950 | 26,950 | 2,384 |
| 2008/12/24 | 29,950 | 29,950 | 28,060 | 29,950 | 4,833 |
| 2008/12/22 | 24,850 | 26,950 | 24,840 | 26,950 | 2,554 |
| 2008/12/19 | 22,000 | 24,350 | 21,400 | 23,950 | 1,757 |
| 2008/12/18 | 22,000 | 22,250 | 21,400 | 21,610 | 1,365 |
| 2008/12/17 | 23,850 | 24,100 | 21,400 | 21,400 | 2,410 |
| 2008/12/16 | 23,550 | 24,300 | 22,950 | 23,350 | 1,913 |
| 2008/12/15 | 21,510 | 24,100 | 21,420 | 22,950 | 2,922 |
| 2008/12/12 | 22,520 | 22,820 | 21,320 | 21,420 | 3,729 |
| 2008/12/11 | 24,290 | 25,900 | 22,450 | 22,820 | 6,741 |
| 2008/12/10 | 20,550 | 23,850 | 20,550 | 23,850 | 3,126 |
| 2008/12/09 | 21,700 | 22,100 | 20,100 | 20,850 | 1,404 |
| 2008/12/08 | 19,900 | 21,490 | 19,300 | 21,490 | 1,349 |
| 2008/12/05 | 19,710 | 20,300 | 19,120 | 19,760 | 1,568 |
| 2008/12/04 | 20,660 | 22,100 | 19,000 | 19,910 | 3,106 |
| 2008/12/03 | 23,370 | 24,200 | 21,500 | 21,560 | 3,145 |
| 2008/12/02 | 23,100 | 24,500 | 22,670 | 23,070 | 1,338 |
| 2008/12/01 | 26,740 | 26,740 | 23,440 | 24,600 | 2,368 |
| 2008/11/28 | 25,010 | 27,110 | 23,000 | 26,440 | 2,209 |
| 2008/11/27 | 24,310 | 25,530 | 23,200 | 24,110 | 4,087 |
| 2008/11/26 | 24,010 | 25,910 | 23,500 | 24,610 | 1,570 |
| 2008/11/25 | 28,400 | 28,590 | 24,700 | 25,270 | 1,148 |
| 2008/11/21 | 23,550 | 26,800 | 22,700 | 26,600 | 2,841 |
| 2008/11/20 | 24,230 | 25,730 | 23,510 | 23,850 | 1,943 |
| 2008/11/19 | 28,000 | 28,000 | 26,170 | 26,330 | 1,345 |
| 2008/11/18 | 29,000 | 30,800 | 27,100 | 27,650 | 1,512 |
| 2008/11/17 | 28,950 | 30,500 | 28,500 | 29,360 | 628 |
| 2008/11/14 | 31,900 | 34,100 | 29,450 | 29,950 | 2,271 |
| 2008/11/13 | 33,000 | 34,350 | 31,800 | 32,050 | 793 |
| 2008/11/12 | 35,300 | 35,650 | 33,350 | 34,050 | 1,861 |
| 2008/11/11 | 37,100 | 37,850 | 35,100 | 36,500 | 917 |
| 2008/11/10 | 39,500 | 40,300 | 35,550 | 36,700 | 1,926 |
| 2008/11/07 | 35,700 | 41,750 | 35,700 | 39,100 | 2,328 |
| 2008/11/06 | 35,950 | 40,900 | 33,950 | 39,300 | 3,218 |
| 2008/11/05 | 33,700 | 36,900 | 31,600 | 36,900 | 2,432 |
| 2008/11/04 | 28,200 | 33,200 | 28,200 | 32,900 | 4,477 |
| 2008/10/31 | 32,200 | 32,200 | 32,200 | 32,200 | 225 |
| 2008/10/30 | 34,000 | 36,350 | 32,600 | 36,200 | 1,721 |
| 2008/10/29 | 34,400 | 34,400 | 31,200 | 32,400 | 1,993 |
| 2008/10/28 | 29,800 | 30,500 | 27,000 | 30,400 | 2,156 |
| 2008/10/27 | 32,400 | 33,450 | 29,500 | 31,000 | 1,511 |
| 2008/10/24 | 36,250 | 36,400 | 32,500 | 32,500 | 1,420 |
| 2008/10/23 | 37,000 | 37,800 | 35,050 | 35,900 | 1,745 |
| 2008/10/22 | 39,800 | 40,500 | 37,000 | 38,750 | 2,503 |
| 2008/10/21 | 37,000 | 39,950 | 37,000 | 39,000 | 1,696 |
| 2008/10/20 | 32,900 | 36,600 | 32,500 | 36,200 | 1,247 |
| 2008/10/17 | 37,000 | 37,350 | 32,250 | 33,000 | 991 |
| 2008/10/16 | 35,200 | 36,950 | 35,200 | 35,200 | 2,854 |
| 2008/10/15 | 40,400 | 42,450 | 37,300 | 39,200 | 2,471 |
| 2008/10/14 | 40,000 | 40,000 | 40,000 | 40,000 | 1,083 |
| 2008/10/10 | 35,650 | 36,100 | 35,650 | 36,000 | 2,237 |
| 2008/10/09 | 34,650 | 40,000 | 34,600 | 39,650 | 4,217 |
| 2008/10/08 | 38,250 | 39,850 | 36,250 | 36,250 | 3,050 |
| 2008/10/07 | 34,650 | 41,600 | 34,650 | 40,250 | 3,069 |
| 2008/10/06 | 39,500 | 39,500 | 37,700 | 38,250 | 5,194 |
| 2008/10/03 | 44,900 | 46,750 | 41,700 | 41,700 | 2,261 |
| 2008/10/02 | 46,150 | 47,300 | 43,300 | 45,700 | 1,805 |
| 2008/10/01 | 47,500 | 47,500 | 43,800 | 44,550 | 3,863 |
| 2008/09/30 | 42,900 | 44,350 | 42,500 | 43,500 | 8,300 |
| 2008/09/29 | 51,500 | 52,600 | 46,500 | 46,500 | 4,205 |
| 2008/09/26 | 56,600 | 59,400 | 51,500 | 51,500 | 3,724 |
| 2008/09/25 | 55,300 | 62,800 | 54,000 | 56,500 | 5,558 |
| 2008/09/24 | 60,800 | 62,000 | 58,800 | 58,800 | 3,997 |
| 2008/09/22 | 63,400 | 63,900 | 62,000 | 63,800 | 9,742 |
| 2008/09/19 | 56,400 | 58,900 | 55,200 | 58,900 | 6,892 |
| 2008/09/18 | 45,850 | 53,900 | 45,850 | 53,900 | 5,524 |
| 2008/09/17 | 53,900 | 55,300 | 49,400 | 49,850 | 9,993 |
| 2008/09/16 | 53,800 | 61,800 | 53,800 | 54,400 | 13,613 |
| 2008/09/12 | 56,800 | 58,800 | 54,300 | 58,800 | 6,421 |
| 2008/09/11 | 53,700 | 53,800 | 51,200 | 53,800 | 6,681 |
| 2008/09/10 | 44,200 | 49,800 | 43,500 | 49,800 | 6,504 |
| 2008/09/09 | 45,800 | 45,800 | 45,800 | 45,800 | 1,141 |
| 2008/09/08 | 41,800 | 41,800 | 40,800 | 41,800 | 2,759 |
| 2008/09/05 | 35,750 | 39,000 | 33,200 | 37,800 | 4,971 |
| 2008/09/04 | 36,000 | 38,000 | 34,650 | 35,750 | 5,556 |
| 2008/09/03 | 38,200 | 40,000 | 34,600 | 34,600 | 7,009 |
| 2008/09/02 | 42,600 | 42,600 | 38,600 | 38,600 | 7,880 |
| 2008/09/01 | 45,350 | 46,050 | 42,550 | 42,600 | 8,734 |
| 2008/08/29 | 48,200 | 49,600 | 44,600 | 46,550 | 7,814 |
| 2008/08/28 | 50,100 | 51,100 | 48,000 | 48,600 | 5,479 |
| 2008/08/27 | 49,600 | 51,800 | 48,500 | 49,700 | 4,882 |
| 2008/08/26 | 51,400 | 53,500 | 49,200 | 51,100 | 5,978 |
| 2008/08/25 | 50,500 | 52,400 | 49,600 | 52,400 | 5,478 |
| 2008/08/22 | 53,600 | 57,600 | 48,100 | 48,400 | 15,732 |
| 2008/08/21 | 48,200 | 52,600 | 47,700 | 52,600 | 5,828 |
| 2008/08/20 | 46,900 | 49,500 | 46,100 | 48,600 | 3,213 |
| 2008/08/19 | 51,800 | 51,900 | 47,300 | 48,000 | 6,474 |
| 2008/08/18 | 54,500 | 57,800 | 51,500 | 52,300 | 10,087 |
| 2008/08/15 | 52,600 | 61,000 | 52,600 | 54,000 | 8,819 |
| 2008/08/14 | 57,600 | 58,000 | 57,600 | 57,600 | 2,372 |
| 2008/08/13 | 67,600 | 67,600 | 62,600 | 62,600 | 3,665 |
| 2008/08/12 | 68,400 | 71,100 | 66,000 | 67,600 | 2,220 |
| 2008/08/11 | 71,400 | 73,600 | 68,400 | 69,400 | 1,849 |
| 2008/08/08 | 68,000 | 72,000 | 65,900 | 69,400 | 3,252 |
| 2008/08/07 | 68,000 | 71,900 | 67,200 | 69,900 | 4,286 |
| 2008/08/06 | 64,600 | 69,500 | 64,200 | 69,500 | 6,871 |
| 2008/08/05 | 75,500 | 76,300 | 64,500 | 64,500 | 7,527 |
| 2008/08/04 | 69,000 | 74,500 | 69,000 | 74,500 | 4,917 |
| 2008/08/01 | 70,200 | 75,000 | 68,800 | 69,500 | 5,289 |
| 2008/07/31 | 69,000 | 78,800 | 63,200 | 74,200 | 14,820 |
| 2008/07/30 | 71,700 | 71,700 | 71,700 | 71,700 | 1,210 |
| 2008/07/29 | 60,300 | 66,700 | 60,000 | 66,700 | 5,627 |
| 2008/07/28 | 56,500 | 61,700 | 56,500 | 61,700 | 2,639 |
| 2008/07/25 | 60,000 | 61,200 | 56,400 | 56,700 | 6,315 |
| 2008/07/24 | 56,900 | 61,400 | 55,500 | 61,400 | 4,426 |
| 2008/07/23 | 53,900 | 56,400 | 50,600 | 56,400 | 8,528 |
| 2008/07/22 | 50,100 | 55,200 | 50,100 | 51,400 | 3,915 |
| 2008/07/18 | 60,000 | 60,100 | 53,500 | 54,300 | 3,925 |
| 2008/07/17 | 60,400 | 61,500 | 56,800 | 58,500 | 2,695 |
| 2008/07/16 | 62,400 | 63,700 | 58,400 | 58,400 | 4,799 |
| 2008/07/15 | 65,200 | 66,400 | 62,300 | 63,400 | 4,710 |
| 2008/07/14 | 65,000 | 67,000 | 63,500 | 64,700 | 1,841 |
| 2008/07/11 | 67,200 | 68,700 | 64,200 | 65,500 | 5,579 |
| 2008/07/10 | 60,500 | 67,000 | 60,100 | 66,700 | 8,085 |
| 2008/07/09 | 61,400 | 64,200 | 60,100 | 62,000 | 5,845 |
| 2008/07/08 | 63,000 | 63,400 | 59,800 | 60,100 | 2,895 |
| 2008/07/07 | 60,400 | 64,500 | 58,700 | 62,400 | 4,416 |
| 2008/07/04 | 64,000 | 65,300 | 59,800 | 60,400 | 5,398 |
| 2008/07/03 | 60,600 | 67,500 | 59,200 | 64,800 | 5,605 |
| 2008/07/02 | 67,000 | 68,300 | 62,500 | 62,600 | 4,067 |
| 2008/07/01 | 68,500 | 72,800 | 66,500 | 67,500 | 9,028 |
| 2008/06/30 | 63,400 | 69,000 | 62,300 | 69,000 | 4,748 |
| 2008/06/27 | 66,000 | 67,700 | 64,000 | 64,000 | 4,824 |
| 2008/06/26 | 73,800 | 73,800 | 68,800 | 69,000 | 7,278 |
| 2008/06/25 | 71,500 | 73,800 | 68,200 | 68,800 | 5,654 |
| 2008/06/24 | 76,800 | 79,700 | 73,100 | 73,200 | 7,343 |
| 2008/06/23 | 77,700 | 86,300 | 75,000 | 77,900 | 8,526 |
| 2008/06/20 | 78,500 | 84,300 | 76,000 | 76,700 | 9,435 |
| 2008/06/19 | 94,500 | 100,000 | 84,500 | 84,500 | 15,626 |
| 2008/06/18 | 94,500 | 94,500 | 94,500 | 94,500 | 1,386 |
| 2008/06/17 | 78,500 | 84,500 | 78,000 | 84,500 | 5,038 |
| 2008/06/16 | 70,700 | 74,500 | 66,700 | 74,500 | 5,640 |
| 2008/06/13 | 76,700 | 77,500 | 68,100 | 69,500 | 8,525 |
| 2008/06/12 | 77,000 | 79,300 | 74,000 | 75,600 | 7,684 |
| 2008/06/11 | 82,000 | 82,900 | 74,600 | 77,100 | 15,719 |
| 2008/06/10 | 92,100 | 93,900 | 84,100 | 84,100 | 7,897 |
| 2008/06/09 | 85,100 | 97,000 | 84,700 | 94,100 | 11,109 |
| 2008/06/06 | 101,000 | 103,000 | 90,300 | 91,100 | 10,746 |
| 2008/06/05 | 103,000 | 104,000 | 95,600 | 97,200 | 11,600 |
| 2008/06/04 | 112,000 | 112,000 | 103,000 | 105,000 | 7,407 |
| 2008/06/03 | 112,000 | 117,000 | 110,000 | 112,000 | 8,656 |
| 2008/06/02 | 109,000 | 112,000 | 106,000 | 112,000 | 9,212 |
| 2008/05/30 | 105,000 | 115,000 | 104,000 | 105,000 | 19,081 |
| 2008/05/29 | 99,000 | 107,000 | 93,300 | 104,000 | 40,832 |
| 2008/05/28 | 109,000 | 113,000 | 99,500 | 100,000 | 33,016 |
| 2008/05/27 | 120,000 | 123,000 | 105,000 | 108,000 | 32,072 |
| 2008/05/26 | 117,000 | 123,000 | 115,000 | 119,000 | 24,655 |
| 2008/05/23 | 114,000 | 126,000 | 111,000 | 121,000 | 55,940 |
| 2008/05/22 | 94,800 | 108,000 | 90,300 | 108,000 | 46,087 |
| 2008/05/21 | 102,000 | 109,000 | 95,600 | 97,800 | 48,948 |
| 2008/05/20 | 107,000 | 110,000 | 100,000 | 105,000 | 54,325 |
| 2008/05/19 | 94,000 | 99,400 | 93,100 | 99,400 | 20,792 |
| 2008/05/16 | 97,000 | 100,000 | 88,500 | 89,400 | 47,432 |
| 2008/05/15 | 85,000 | 93,300 | 83,900 | 93,300 | 36,260 |
| 2008/05/14 | 72,300 | 83,300 | 71,400 | 83,300 | 29,822 |
| 2008/05/13 | 78,200 | 78,200 | 71,400 | 73,300 | 21,069 |
| 2008/05/12 | 63,500 | 73,500 | 63,500 | 73,500 | 17,235 |
| 2008/05/09 | 76,700 | 79,700 | 66,700 | 68,500 | 35,080 |
| 2008/05/08 | 70,700 | 70,700 | 70,700 | 70,700 | 2,412 |
| 2008/05/07 | 65,700 | 65,700 | 64,500 | 65,700 | 5,826 |
| 2008/05/02 | 57,700 | 60,700 | 56,300 | 60,700 | 17,495 |
| 2008/05/01 | 60,700 | 60,700 | 55,100 | 55,700 | 25,839 |
| 2008/04/30 | 53,200 | 55,700 | 53,200 | 55,700 | 6,673 |
| 2008/04/28 | 49,100 | 50,700 | 48,450 | 50,700 | 10,765 |
| 2008/04/25 | 46,000 | 47,200 | 45,500 | 46,700 | 8,659 |
| 2008/04/24 | 45,400 | 47,200 | 42,300 | 45,200 | 14,135 |
| 2008/04/23 | 47,200 | 48,850 | 45,600 | 45,700 | 12,388 |
| 2008/04/22 | 50,600 | 51,500 | 46,500 | 48,400 | 24,820 |
| 2008/04/21 | 45,200 | 47,500 | 44,500 | 47,500 | 8,124 |
| 2008/04/18 | 42,450 | 46,400 | 40,500 | 43,500 | 19,116 |
| 2008/04/17 | 39,400 | 42,450 | 39,150 | 42,450 | 25,606 |
| 2008/04/16 | 38,200 | 38,600 | 36,600 | 38,600 | 8,696 |
| 2008/04/15 | 31,800 | 34,600 | 31,500 | 34,600 | 8,454 |
| 2008/04/14 | 28,830 | 31,500 | 28,710 | 30,600 | 5,113 |
| 2008/04/11 | 29,190 | 29,590 | 28,490 | 29,420 | 4,613 |
| 2008/04/10 | 29,900 | 29,900 | 28,430 | 29,190 | 5,677 |
| 2008/04/09 | 28,840 | 29,990 | 27,800 | 29,850 | 7,774 |
| 2008/04/08 | 29,590 | 30,000 | 28,410 | 28,540 | 7,571 |
| 2008/04/07 | 27,990 | 29,100 | 27,660 | 28,990 | 7,806 |
| 2008/04/04 | 30,000 | 30,000 | 27,510 | 27,700 | 15,290 |
| 2008/04/03 | 31,450 | 34,500 | 29,250 | 30,400 | 22,228 |
| 2008/04/02 | 28,700 | 30,500 | 28,020 | 30,500 | 12,458 |
| 2008/04/01 | 29,100 | 30,100 | 27,250 | 27,500 | 10,784 |
| 2008/03/31 | 29,100 | 31,500 | 28,410 | 29,050 | 10,830 |
| 2008/03/28 | 29,000 | 32,600 | 28,350 | 30,100 | 19,131 |
| 2008/03/27 | 33,500 | 34,100 | 30,700 | 30,700 | 13,020 |
| 2008/03/26 | 37,000 | 37,100 | 34,200 | 34,700 | 9,105 |
| 2008/03/25 | 39,550 | 40,200 | 37,000 | 38,600 | 8,754 |
| 2008/03/24 | 40,000 | 40,700 | 38,800 | 39,000 | 8,176 |
| 2008/03/21 | 39,700 | 41,400 | 39,400 | 40,500 | 8,950 |
| 2008/03/19 | 39,200 | 41,850 | 36,900 | 40,700 | 18,784 |
| 2008/03/18 | 41,200 | 42,400 | 38,000 | 38,000 | 13,896 |
| 2008/03/17 | 42,000 | 42,000 | 42,000 | 42,000 | 947 |
| 2008/03/14 | 46,000 | 46,000 | 46,000 | 46,000 | 941 |
| 2008/03/13 | 51,400 | 53,900 | 49,350 | 51,000 | 5,956 |
| 2008/03/12 | 57,100 | 57,400 | 52,600 | 52,900 | 8,707 |
| 2008/03/11 | 51,500 | 54,900 | 51,300 | 54,500 | 10,129 |
| 2008/03/10 | 55,500 | 58,000 | 51,000 | 51,300 | 9,157 |
| 2008/03/07 | 57,000 | 57,100 | 54,300 | 55,700 | 8,290 |
| 2008/03/06 | 60,200 | 63,300 | 58,300 | 59,300 | 9,912 |
| 2008/03/05 | 66,700 | 66,900 | 62,200 | 62,200 | 7,244 |
| 2008/03/04 | 70,000 | 70,000 | 66,200 | 67,200 | 4,281 |
| 2008/03/03 | 69,000 | 71,000 | 67,800 | 68,700 | 5,369 |
| 2008/02/29 | 75,200 | 75,900 | 72,800 | 74,000 | 5,624 |
| 2008/02/28 | 82,800 | 83,000 | 72,000 | 77,300 | 14,685 |
| 2008/02/27 | 82,400 | 85,100 | 81,600 | 82,000 | 3,560 |
| 2008/02/26 | 88,200 | 88,200 | 81,500 | 81,600 | 5,289 |
| 2008/02/25 | 89,000 | 90,500 | 84,900 | 86,300 | 3,779 |
| 2008/02/22 | 90,100 | 91,000 | 86,800 | 88,900 | 4,856 |
| 2008/02/21 | 89,400 | 93,200 | 88,500 | 92,100 | 5,146 |
| 2008/02/20 | 99,000 | 99,500 | 86,000 | 87,400 | 5,412 |
| 2008/02/19 | 101,000 | 103,000 | 94,500 | 101,000 | 6,316 |
| 2008/02/18 | 87,300 | 96,300 | 87,300 | 96,300 | 4,706 |
| 2008/02/15 | 80,500 | 86,500 | 78,700 | 86,300 | 5,182 |
| 2008/02/14 | 79,000 | 88,000 | 78,200 | 86,200 | 8,127 |
| 2008/02/13 | 82,000 | 82,000 | 77,000 | 78,000 | 4,739 |
| 2008/02/12 | 88,800 | 88,900 | 79,600 | 80,000 | 4,387 |
| 2008/02/08 | 92,100 | 96,300 | 87,800 | 88,700 | 3,562 |
| 2008/02/07 | 96,800 | 96,800 | 89,800 | 93,100 | 4,720 |
| 2008/02/06 | 102,000 | 111,000 | 99,000 | 99,800 | 3,690 |
| 2008/02/05 | 106,000 | 108,000 | 103,000 | 106,000 | 1,993 |
| 2008/02/04 | 115,000 | 117,000 | 106,000 | 108,000 | 3,236 |
| 2008/02/01 | 109,000 | 114,000 | 108,000 | 114,000 | 2,879 |
| 2008/01/31 | 110,000 | 111,000 | 101,000 | 107,000 | 5,812 |
| 2008/01/30 | 115,000 | 119,000 | 112,000 | 116,000 | 3,782 |
| 2008/01/29 | 116,000 | 119,000 | 113,000 | 114,000 | 2,498 |
| 2008/01/28 | 117,000 | 117,000 | 112,000 | 114,000 | 2,629 |
| 2008/01/25 | 120,000 | 123,000 | 116,000 | 117,000 | 5,044 |
| 2008/01/24 | 118,000 | 123,000 | 115,000 | 117,000 | 3,429 |
| 2008/01/23 | 131,000 | 132,000 | 116,000 | 117,000 | 3,582 |
| 2008/01/22 | 123,000 | 134,000 | 121,000 | 123,000 | 1,679 |
| 2008/01/21 | 140,000 | 140,000 | 132,000 | 134,000 | 1,493 |
| 2008/01/18 | 122,000 | 150,000 | 121,000 | 144,000 | 4,085 |
| 2008/01/17 | 118,000 | 133,000 | 115,000 | 130,000 | 4,512 |
| 2008/01/16 | 125,000 | 126,000 | 113,000 | 116,000 | 4,204 |
| 2008/01/15 | 144,000 | 144,000 | 125,000 | 129,000 | 4,327 |
| 2008/01/11 | 150,000 | 151,000 | 130,000 | 136,000 | 3,931 |
| 2008/01/10 | 167,000 | 167,000 | 150,000 | 151,000 | 1,917 |
| 2008/01/09 | 160,000 | 166,000 | 158,000 | 166,000 | 1,334 |
| 2008/01/08 | 170,000 | 173,000 | 165,000 | 165,000 | 617 |
| 2008/01/07 | 169,000 | 175,000 | 167,000 | 170,000 | 1,041 |
| 2008/01/04 | 173,000 | 173,000 | 168,000 | 169,000 | 925 |