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 |
|---|---|---|---|---|---|
| 2011/12/30 | 8,360 | 8,480 | 8,280 | 8,400 | 251 |
| 2011/12/29 | 8,400 | 8,400 | 8,270 | 8,310 | 262 |
| 2011/12/28 | 8,400 | 8,400 | 8,230 | 8,330 | 246 |
| 2011/12/27 | 8,200 | 8,440 | 8,160 | 8,250 | 1,083 |
| 2011/12/26 | 8,220 | 8,400 | 8,150 | 8,250 | 768 |
| 2011/12/22 | 8,250 | 8,310 | 8,200 | 8,220 | 244 |
| 2011/12/21 | 8,200 | 8,260 | 8,100 | 8,250 | 200 |
| 2011/12/20 | 8,160 | 8,280 | 8,160 | 8,250 | 115 |
| 2011/12/19 | 8,250 | 8,260 | 8,130 | 8,190 | 535 |
| 2011/12/16 | 8,120 | 8,310 | 8,120 | 8,180 | 389 |
| 2011/12/15 | 8,200 | 8,360 | 8,100 | 8,160 | 337 |
| 2011/12/14 | 8,200 | 8,380 | 8,200 | 8,220 | 114 |
| 2011/12/13 | 8,220 | 8,400 | 8,100 | 8,220 | 396 |
| 2011/12/12 | 8,300 | 8,490 | 8,250 | 8,300 | 419 |
| 2011/12/09 | 8,200 | 8,390 | 8,200 | 8,220 | 381 |
| 2011/12/08 | 8,380 | 8,380 | 8,240 | 8,270 | 125 |
| 2011/12/07 | 8,350 | 8,500 | 8,260 | 8,380 | 90 |
| 2011/12/06 | 8,550 | 8,600 | 8,300 | 8,350 | 477 |
| 2011/12/05 | 8,470 | 8,580 | 8,470 | 8,520 | 46 |
| 2011/12/02 | 8,690 | 8,690 | 8,450 | 8,470 | 159 |
| 2011/12/01 | 8,650 | 8,730 | 8,510 | 8,610 | 355 |
| 2011/11/30 | 8,510 | 8,650 | 8,480 | 8,560 | 147 |
| 2011/11/29 | 8,420 | 8,650 | 8,380 | 8,640 | 219 |
| 2011/11/28 | 8,500 | 8,600 | 8,360 | 8,450 | 286 |
| 2011/11/25 | 8,550 | 8,550 | 8,200 | 8,340 | 617 |
| 2011/11/24 | 8,400 | 8,500 | 8,310 | 8,500 | 211 |
| 2011/11/22 | 8,200 | 8,650 | 8,200 | 8,530 | 270 |
| 2011/11/21 | 8,200 | 8,360 | 8,200 | 8,270 | 77 |
| 2011/11/18 | 8,460 | 8,460 | 8,170 | 8,310 | 435 |
| 2011/11/17 | 8,220 | 8,490 | 8,220 | 8,380 | 742 |
| 2011/11/16 | 8,730 | 8,730 | 8,100 | 8,520 | 657 |
| 2011/11/15 | 8,500 | 8,790 | 8,500 | 8,690 | 344 |
| 2011/11/14 | 8,400 | 9,000 | 8,400 | 8,640 | 1,409 |
| 2011/11/11 | 8,140 | 8,390 | 8,050 | 8,390 | 1,489 |
| 2011/11/10 | 7,700 | 8,090 | 7,680 | 7,840 | 401 |
| 2011/11/09 | 7,750 | 8,000 | 7,750 | 8,000 | 351 |
| 2011/11/08 | 8,010 | 8,030 | 7,500 | 7,750 | 1,007 |
| 2011/11/07 | 8,100 | 8,210 | 8,030 | 8,160 | 155 |
| 2011/11/04 | 8,380 | 8,380 | 7,960 | 8,100 | 219 |
| 2011/11/02 | 8,150 | 8,230 | 8,000 | 8,230 | 364 |
| 2011/11/01 | 8,270 | 8,420 | 8,250 | 8,250 | 252 |
| 2011/10/31 | 8,330 | 8,550 | 8,310 | 8,310 | 525 |
| 2011/10/28 | 8,450 | 8,510 | 8,250 | 8,250 | 713 |
| 2011/10/27 | 8,220 | 8,380 | 8,100 | 8,300 | 541 |
| 2011/10/26 | 8,160 | 8,390 | 8,160 | 8,230 | 199 |
| 2011/10/25 | 8,440 | 8,440 | 8,240 | 8,380 | 312 |
| 2011/10/24 | 8,120 | 8,350 | 8,120 | 8,350 | 152 |
| 2011/10/21 | 8,050 | 8,370 | 8,050 | 8,060 | 64 |
| 2011/10/20 | 8,160 | 8,160 | 8,030 | 8,030 | 226 |
| 2011/10/19 | 8,440 | 8,440 | 8,200 | 8,230 | 204 |
| 2011/10/18 | 8,390 | 8,400 | 8,050 | 8,400 | 375 |
| 2011/10/17 | 8,300 | 8,440 | 8,250 | 8,300 | 400 |
| 2011/10/14 | 8,200 | 8,400 | 8,150 | 8,260 | 333 |
| 2011/10/13 | 8,250 | 8,330 | 8,020 | 8,330 | 258 |
| 2011/10/12 | 7,870 | 8,300 | 7,870 | 8,150 | 337 |
| 2011/10/11 | 8,020 | 8,150 | 7,920 | 8,020 | 167 |
| 2011/10/07 | 7,870 | 7,990 | 7,780 | 7,920 | 111 |
| 2011/10/06 | 7,500 | 7,810 | 7,480 | 7,800 | 188 |
| 2011/10/05 | 7,820 | 7,830 | 7,600 | 7,650 | 188 |
| 2011/10/04 | 7,590 | 7,830 | 7,550 | 7,720 | 168 |
| 2011/10/03 | 7,750 | 7,860 | 7,700 | 7,740 | 270 |
| 2011/09/30 | 8,390 | 8,390 | 7,880 | 7,940 | 246 |
| 2011/09/29 | 7,680 | 8,080 | 7,680 | 8,080 | 460 |
| 2011/09/28 | 7,880 | 7,990 | 7,670 | 7,830 | 375 |
| 2011/09/27 | 7,600 | 7,790 | 7,370 | 7,600 | 398 |
| 2011/09/26 | 7,850 | 7,880 | 7,500 | 7,560 | 476 |
| 2011/09/22 | 7,820 | 7,970 | 7,800 | 7,940 | 591 |
| 2011/09/21 | 8,020 | 8,290 | 7,970 | 7,990 | 584 |
| 2011/09/20 | 8,250 | 8,250 | 7,960 | 8,010 | 228 |
| 2011/09/16 | 7,860 | 8,250 | 7,860 | 8,250 | 305 |
| 2011/09/15 | 8,080 | 8,390 | 7,780 | 8,010 | 309 |
| 2011/09/14 | 8,430 | 8,430 | 8,100 | 8,100 | 263 |
| 2011/09/13 | 8,250 | 8,450 | 8,210 | 8,280 | 135 |
| 2011/09/12 | 8,280 | 8,290 | 8,150 | 8,200 | 396 |
| 2011/09/09 | 8,720 | 8,720 | 8,580 | 8,580 | 559 |
| 2011/09/08 | 8,700 | 8,720 | 8,550 | 8,720 | 305 |
| 2011/09/07 | 8,450 | 8,770 | 8,450 | 8,670 | 77 |
| 2011/09/06 | 8,750 | 8,750 | 8,380 | 8,500 | 293 |
| 2011/09/05 | 8,740 | 8,800 | 8,620 | 8,800 | 126 |
| 2011/09/02 | 8,650 | 8,800 | 8,610 | 8,700 | 326 |
| 2011/09/01 | 8,840 | 8,870 | 8,730 | 8,800 | 405 |
| 2011/08/31 | 8,780 | 8,890 | 8,550 | 8,800 | 787 |
| 2011/08/30 | 8,500 | 8,740 | 8,500 | 8,740 | 713 |
| 2011/08/29 | 8,340 | 8,480 | 8,300 | 8,460 | 398 |
| 2011/08/26 | 8,380 | 8,420 | 8,290 | 8,350 | 187 |
| 2011/08/25 | 8,340 | 8,390 | 8,190 | 8,380 | 388 |
| 2011/08/24 | 8,570 | 8,700 | 8,080 | 8,080 | 454 |
| 2011/08/23 | 8,400 | 8,450 | 8,300 | 8,420 | 253 |
| 2011/08/22 | 8,130 | 8,350 | 8,130 | 8,170 | 374 |
| 2011/08/19 | 8,490 | 8,640 | 8,320 | 8,470 | 354 |
| 2011/08/18 | 8,700 | 8,700 | 8,290 | 8,640 | 989 |
| 2011/08/17 | 8,620 | 8,700 | 8,530 | 8,640 | 309 |
| 2011/08/16 | 8,890 | 8,890 | 8,490 | 8,600 | 1,161 |
| 2011/08/15 | 8,660 | 8,850 | 8,660 | 8,820 | 912 |
| 2011/08/12 | 8,690 | 9,050 | 8,420 | 8,600 | 3,447 |
| 2011/08/11 | 7,750 | 8,680 | 7,590 | 8,600 | 5,337 |
| 2011/08/10 | 7,420 | 7,470 | 7,170 | 7,220 | 332 |
| 2011/08/09 | 7,150 | 7,330 | 6,930 | 7,330 | 1,212 |
| 2011/08/08 | 7,610 | 7,700 | 7,200 | 7,390 | 1,029 |
| 2011/08/05 | 7,750 | 7,750 | 7,400 | 7,610 | 533 |
| 2011/08/04 | 7,690 | 7,830 | 7,650 | 7,760 | 219 |
| 2011/08/03 | 8,030 | 8,030 | 7,510 | 7,800 | 557 |
| 2011/08/02 | 7,800 | 8,100 | 7,800 | 7,880 | 401 |
| 2011/08/01 | 8,020 | 8,380 | 8,000 | 8,000 | 332 |
| 2011/07/29 | 8,260 | 8,260 | 8,050 | 8,050 | 693 |
| 2011/07/28 | 8,360 | 8,430 | 8,250 | 8,410 | 336 |
| 2011/07/27 | 8,600 | 8,600 | 8,300 | 8,360 | 542 |
| 2011/07/26 | 8,590 | 8,750 | 8,440 | 8,750 | 180 |
| 2011/07/25 | 8,880 | 8,880 | 8,630 | 8,660 | 587 |
| 2011/07/22 | 8,500 | 8,730 | 8,500 | 8,730 | 389 |
| 2011/07/21 | 8,590 | 8,590 | 8,380 | 8,570 | 181 |
| 2011/07/20 | 8,710 | 8,760 | 8,470 | 8,580 | 425 |
| 2011/07/19 | 8,450 | 8,750 | 8,440 | 8,520 | 425 |
| 2011/07/15 | 8,590 | 8,790 | 8,500 | 8,600 | 601 |
| 2011/07/14 | 8,960 | 8,960 | 8,600 | 8,600 | 680 |
| 2011/07/13 | 8,660 | 8,830 | 8,580 | 8,680 | 902 |
| 2011/07/12 | 8,870 | 8,930 | 8,670 | 8,810 | 3,125 |
| 2011/07/11 | 8,800 | 9,090 | 8,800 | 9,000 | 1,924 |
| 2011/07/08 | 9,070 | 9,300 | 8,810 | 9,100 | 4,125 |
| 2011/07/07 | 9,060 | 9,360 | 8,700 | 8,910 | 9,351 |
| 2011/07/06 | 8,500 | 9,700 | 8,500 | 9,160 | 14,355 |
| 2011/07/05 | 7,800 | 8,460 | 7,780 | 8,390 | 2,608 |
| 2011/07/04 | 7,930 | 7,990 | 7,640 | 7,700 | 1,318 |
| 2011/07/01 | 7,410 | 8,000 | 7,250 | 7,630 | 1,702 |
| 2011/06/30 | 7,300 | 7,370 | 7,160 | 7,250 | 594 |
| 2011/06/29 | 7,160 | 7,350 | 7,160 | 7,350 | 594 |
| 2011/06/28 | 7,240 | 7,240 | 7,090 | 7,110 | 388 |
| 2011/06/27 | 7,200 | 7,200 | 7,050 | 7,080 | 736 |
| 2011/06/24 | 7,160 | 7,170 | 7,100 | 7,150 | 366 |
| 2011/06/23 | 7,120 | 7,210 | 7,120 | 7,150 | 295 |
| 2011/06/22 | 7,130 | 7,280 | 7,120 | 7,230 | 581 |
| 2011/06/21 | 7,100 | 7,100 | 7,040 | 7,100 | 318 |
| 2011/06/20 | 7,200 | 7,200 | 7,040 | 7,040 | 474 |
| 2011/06/17 | 7,100 | 7,100 | 7,000 | 7,050 | 1,067 |
| 2011/06/16 | 7,150 | 7,180 | 7,040 | 7,090 | 582 |
| 2011/06/15 | 7,200 | 7,400 | 7,170 | 7,190 | 585 |
| 2011/06/14 | 7,140 | 7,200 | 7,010 | 7,160 | 724 |
| 2011/06/13 | 7,480 | 7,500 | 7,000 | 7,210 | 1,207 |
| 2011/06/10 | 7,700 | 7,710 | 7,490 | 7,500 | 1,320 |
| 2011/06/09 | 7,720 | 7,750 | 7,600 | 7,620 | 479 |
| 2011/06/08 | 7,720 | 7,800 | 7,720 | 7,750 | 623 |
| 2011/06/07 | 7,750 | 7,870 | 7,730 | 7,770 | 289 |
| 2011/06/06 | 7,740 | 7,800 | 7,720 | 7,750 | 313 |
| 2011/06/03 | 7,870 | 7,920 | 7,740 | 7,740 | 571 |
| 2011/06/02 | 7,770 | 7,990 | 7,770 | 7,860 | 417 |
| 2011/06/01 | 8,080 | 8,080 | 7,960 | 7,990 | 362 |
| 2011/05/31 | 7,960 | 8,070 | 7,950 | 8,070 | 83 |
| 2011/05/30 | 8,040 | 8,040 | 7,940 | 7,960 | 237 |
| 2011/05/27 | 7,920 | 8,000 | 7,900 | 7,930 | 426 |
| 2011/05/26 | 7,920 | 8,070 | 7,910 | 7,970 | 409 |
| 2011/05/25 | 7,990 | 8,000 | 7,880 | 8,000 | 636 |
| 2011/05/24 | 7,800 | 7,970 | 7,800 | 7,840 | 556 |
| 2011/05/23 | 8,250 | 8,250 | 7,850 | 7,950 | 700 |
| 2011/05/20 | 8,230 | 8,400 | 8,150 | 8,190 | 307 |
| 2011/05/19 | 8,230 | 8,440 | 8,110 | 8,160 | 496 |
| 2011/05/18 | 8,000 | 8,450 | 8,000 | 8,300 | 1,038 |
| 2011/05/17 | 8,210 | 8,300 | 7,710 | 8,050 | 1,408 |
| 2011/05/16 | 8,600 | 8,630 | 8,310 | 8,330 | 885 |
| 2011/05/13 | 8,670 | 8,790 | 8,590 | 8,590 | 340 |
| 2011/05/12 | 8,750 | 8,940 | 8,750 | 8,800 | 466 |
| 2011/05/11 | 8,810 | 8,960 | 8,790 | 8,900 | 745 |
| 2011/05/10 | 8,720 | 8,800 | 8,510 | 8,800 | 621 |
| 2011/05/09 | 8,510 | 8,690 | 8,510 | 8,570 | 299 |
| 2011/05/06 | 8,620 | 8,660 | 8,400 | 8,580 | 876 |
| 2011/05/02 | 8,790 | 8,880 | 8,670 | 8,750 | 644 |
| 2011/04/28 | 8,600 | 8,800 | 8,510 | 8,670 | 556 |
| 2011/04/27 | 8,340 | 8,580 | 8,340 | 8,420 | 261 |
| 2011/04/26 | 8,480 | 8,590 | 8,300 | 8,340 | 663 |
| 2011/04/25 | 8,680 | 8,680 | 8,550 | 8,600 | 217 |
| 2011/04/22 | 8,590 | 8,600 | 8,450 | 8,560 | 267 |
| 2011/04/21 | 8,660 | 8,660 | 8,460 | 8,470 | 320 |
| 2011/04/20 | 8,450 | 8,650 | 8,430 | 8,510 | 252 |
| 2011/04/19 | 8,350 | 8,510 | 8,350 | 8,460 | 237 |
| 2011/04/18 | 8,600 | 8,710 | 8,550 | 8,600 | 252 |
| 2011/04/15 | 8,580 | 8,600 | 8,420 | 8,600 | 567 |
| 2011/04/14 | 8,360 | 8,520 | 8,320 | 8,480 | 239 |
| 2011/04/13 | 8,140 | 8,470 | 8,140 | 8,390 | 883 |
| 2011/04/12 | 8,260 | 8,490 | 8,100 | 8,260 | 1,155 |
| 2011/04/11 | 8,590 | 8,590 | 8,210 | 8,260 | 453 |
| 2011/04/08 | 8,230 | 8,530 | 8,110 | 8,500 | 486 |
| 2011/04/07 | 8,190 | 8,400 | 8,150 | 8,220 | 578 |
| 2011/04/06 | 8,530 | 8,590 | 8,310 | 8,330 | 415 |
| 2011/04/05 | 8,960 | 8,960 | 8,380 | 8,500 | 1,195 |
| 2011/04/04 | 8,810 | 8,950 | 8,750 | 8,870 | 424 |
| 2011/04/01 | 8,800 | 8,950 | 8,600 | 8,710 | 1,064 |
| 2011/03/31 | 8,900 | 8,900 | 8,600 | 8,890 | 1,223 |
| 2011/03/30 | 8,520 | 8,850 | 8,500 | 8,790 | 618 |
| 2011/03/29 | 8,340 | 8,680 | 8,190 | 8,520 | 1,002 |
| 2011/03/28 | 8,750 | 8,790 | 8,300 | 8,490 | 1,105 |
| 2011/03/25 | 8,840 | 9,090 | 8,650 | 8,740 | 1,539 |
| 2011/03/24 | 9,410 | 9,410 | 8,730 | 8,840 | 1,904 |
| 2011/03/23 | 9,500 | 9,800 | 9,100 | 9,260 | 1,992 |
| 2011/03/22 | 9,490 | 9,690 | 9,100 | 9,570 | 2,145 |
| 2011/03/18 | 8,000 | 8,600 | 8,000 | 8,590 | 6,279 |
| 2011/03/17 | 7,700 | 8,150 | 7,630 | 7,900 | 3,984 |
| 2011/03/16 | 7,840 | 8,640 | 7,840 | 8,280 | 3,883 |
| 2011/03/15 | 8,980 | 8,990 | 7,990 | 7,990 | 4,750 |
| 2011/03/14 | 9,780 | 10,700 | 9,480 | 9,490 | 6,695 |
| 2011/03/11 | 12,300 | 12,480 | 12,000 | 12,480 | 1,417 |
| 2011/03/10 | 12,350 | 12,430 | 12,270 | 12,300 | 600 |
| 2011/03/09 | 12,470 | 12,500 | 12,260 | 12,350 | 714 |
| 2011/03/08 | 12,180 | 12,390 | 12,160 | 12,240 | 559 |
| 2011/03/07 | 12,300 | 12,380 | 12,040 | 12,060 | 700 |
| 2011/03/04 | 12,480 | 12,570 | 12,200 | 12,500 | 622 |
| 2011/03/03 | 12,060 | 12,490 | 12,060 | 12,340 | 449 |
| 2011/03/02 | 12,470 | 12,580 | 12,000 | 12,000 | 792 |
| 2011/03/01 | 12,890 | 12,890 | 12,460 | 12,540 | 1,173 |
| 2011/02/28 | 12,500 | 12,590 | 12,180 | 12,590 | 906 |
| 2011/02/25 | 11,980 | 12,680 | 11,590 | 12,200 | 1,611 |
| 2011/02/24 | 11,600 | 12,080 | 11,240 | 11,510 | 1,802 |
| 2011/02/23 | 11,960 | 12,700 | 11,600 | 11,600 | 2,443 |
| 2011/02/22 | 12,700 | 12,790 | 12,050 | 12,220 | 2,047 |
| 2011/02/21 | 12,330 | 12,600 | 12,330 | 12,480 | 754 |
| 2011/02/18 | 12,340 | 12,570 | 12,260 | 12,570 | 626 |
| 2011/02/17 | 12,270 | 12,570 | 12,200 | 12,440 | 1,299 |
| 2011/02/16 | 12,530 | 12,940 | 12,310 | 12,380 | 1,165 |
| 2011/02/15 | 13,000 | 13,000 | 12,580 | 12,670 | 1,812 |
| 2011/02/14 | 12,810 | 12,880 | 12,560 | 12,770 | 1,113 |
| 2011/02/10 | 12,400 | 13,270 | 12,230 | 12,790 | 5,920 |
| 2011/02/09 | 14,000 | 14,350 | 13,130 | 13,600 | 2,581 |
| 2011/02/08 | 13,450 | 15,100 | 13,450 | 13,950 | 6,711 |
| 2011/02/07 | 12,780 | 13,200 | 12,690 | 13,170 | 1,118 |
| 2011/02/04 | 12,590 | 12,850 | 12,590 | 12,690 | 603 |
| 2011/02/03 | 12,760 | 12,780 | 12,500 | 12,770 | 530 |
| 2011/02/02 | 12,410 | 12,880 | 12,410 | 12,700 | 1,162 |
| 2011/02/01 | 12,400 | 12,530 | 12,300 | 12,340 | 359 |
| 2011/01/31 | 12,350 | 12,640 | 12,220 | 12,350 | 959 |
| 2011/01/28 | 12,850 | 12,870 | 12,340 | 12,410 | 768 |
| 2011/01/27 | 12,510 | 12,850 | 12,220 | 12,840 | 540 |
| 2011/01/26 | 12,700 | 12,770 | 12,340 | 12,340 | 784 |
| 2011/01/25 | 12,650 | 12,820 | 12,200 | 12,660 | 967 |
| 2011/01/24 | 12,300 | 12,650 | 12,300 | 12,510 | 2,116 |
| 2011/01/21 | 13,200 | 13,200 | 12,200 | 12,310 | 2,090 |
| 2011/01/20 | 13,850 | 13,850 | 13,180 | 13,200 | 881 |
| 2011/01/19 | 13,820 | 13,820 | 13,400 | 13,550 | 847 |
| 2011/01/18 | 13,340 | 13,750 | 13,120 | 13,540 | 1,151 |
| 2011/01/17 | 13,400 | 13,850 | 13,160 | 13,480 | 1,400 |
| 2011/01/14 | 13,340 | 13,500 | 13,090 | 13,450 | 1,803 |
| 2011/01/13 | 13,920 | 14,450 | 13,210 | 13,290 | 3,057 |
| 2011/01/12 | 14,880 | 14,880 | 13,700 | 13,910 | 3,932 |
| 2011/01/11 | 13,600 | 15,100 | 13,370 | 14,880 | 4,944 |
| 2011/01/07 | 13,150 | 13,500 | 12,710 | 13,220 | 2,330 |
| 2011/01/06 | 13,430 | 14,000 | 13,000 | 13,130 | 5,148 |
| 2011/01/05 | 12,400 | 13,240 | 12,200 | 13,000 | 2,920 |
| 2011/01/04 | 11,590 | 12,440 | 11,110 | 12,400 | 2,149 |