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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,589 | 1,764 | 1,570 | 1,675 | 1,314,100 |
| 2013/12/27 | 1,541 | 1,556 | 1,500 | 1,554 | 316,600 |
| 2013/12/26 | 1,499 | 1,533 | 1,472 | 1,530 | 399,700 |
| 2013/12/25 | 1,480 | 1,520 | 1,461 | 1,480 | 518,000 |
| 2013/12/24 | 1,501 | 1,533 | 1,473 | 1,479 | 586,400 |
| 2013/12/20 | 1,519 | 1,548 | 1,495 | 1,541 | 884,600 |
| 2013/12/19 | 1,445 | 1,516 | 1,440 | 1,512 | 897,300 |
| 2013/12/18 | 1,367 | 1,436 | 1,367 | 1,422 | 378,600 |
| 2013/12/17 | 1,361 | 1,420 | 1,361 | 1,385 | 307,300 |
| 2013/12/16 | 1,425 | 1,434 | 1,353 | 1,356 | 354,100 |
| 2013/12/13 | 1,492 | 1,492 | 1,432 | 1,441 | 331,200 |
| 2013/12/12 | 1,395 | 1,494 | 1,388 | 1,488 | 507,200 |
| 2013/12/11 | 1,406 | 1,457 | 1,400 | 1,410 | 320,000 |
| 2013/12/10 | 1,429 | 1,440 | 1,390 | 1,407 | 352,500 |
| 2013/12/09 | 1,465 | 1,466 | 1,413 | 1,427 | 257,100 |
| 2013/12/06 | 1,455 | 1,476 | 1,414 | 1,432 | 427,000 |
| 2013/12/05 | 1,500 | 1,536 | 1,460 | 1,472 | 490,200 |
| 2013/12/04 | 1,481 | 1,507 | 1,445 | 1,495 | 481,500 |
| 2013/12/03 | 1,511 | 1,528 | 1,501 | 1,506 | 412,300 |
| 2013/12/02 | 1,492 | 1,520 | 1,480 | 1,507 | 424,000 |
| 2013/11/29 | 1,460 | 1,497 | 1,440 | 1,492 | 626,200 |
| 2013/11/28 | 1,386 | 1,469 | 1,375 | 1,469 | 851,500 |
| 2013/11/27 | 1,365 | 1,398 | 1,360 | 1,372 | 229,600 |
| 2013/11/26 | 1,339 | 1,384 | 1,339 | 1,379 | 219,800 |
| 2013/11/25 | 1,365 | 1,383 | 1,330 | 1,352 | 241,400 |
| 2013/11/22 | 1,398 | 1,412 | 1,355 | 1,377 | 361,700 |
| 2013/11/21 | 1,419 | 1,420 | 1,362 | 1,369 | 331,000 |
| 2013/11/20 | 1,384 | 1,417 | 1,384 | 1,417 | 408,700 |
| 2013/11/19 | 1,390 | 1,399 | 1,361 | 1,374 | 310,300 |
| 2013/11/18 | 1,443 | 1,446 | 1,400 | 1,420 | 747,500 |
| 2013/11/15 | 1,343 | 1,409 | 1,341 | 1,402 | 1,109,600 |
| 2013/11/14 | 1,310 | 1,377 | 1,300 | 1,339 | 1,117,500 |
| 2013/11/13 | 1,247 | 1,313 | 1,216 | 1,307 | 905,600 |
| 2013/11/12 | 1,138 | 1,237 | 1,136 | 1,234 | 859,500 |
| 2013/11/11 | 1,138 | 1,155 | 1,111 | 1,125 | 271,800 |
| 2013/11/08 | 1,080 | 1,139 | 1,070 | 1,136 | 259,900 |
| 2013/11/07 | 1,107 | 1,120 | 1,100 | 1,103 | 270,600 |
| 2013/11/06 | 1,195 | 1,195 | 1,102 | 1,127 | 636,400 |
| 2013/11/05 | 1,169 | 1,194 | 1,145 | 1,165 | 231,500 |
| 2013/11/01 | 1,186 | 1,199 | 1,136 | 1,172 | 243,100 |
| 2013/10/31 | 1,174 | 1,203 | 1,170 | 1,181 | 220,100 |
| 2013/10/30 | 1,228 | 1,230 | 1,175 | 1,176 | 296,400 |
| 2013/10/29 | 1,216 | 1,229 | 1,207 | 1,217 | 255,800 |
| 2013/10/28 | 1,232 | 1,243 | 1,205 | 1,241 | 336,900 |
| 2013/10/25 | 1,261 | 1,285 | 1,236 | 1,237 | 405,300 |
| 2013/10/24 | 1,224 | 1,275 | 1,211 | 1,271 | 491,600 |
| 2013/10/23 | 1,251 | 1,279 | 1,215 | 1,228 | 786,400 |
| 2013/10/22 | 1,252 | 1,264 | 1,218 | 1,241 | 330,100 |
| 2013/10/21 | 1,250 | 1,275 | 1,234 | 1,258 | 389,500 |
| 2013/10/18 | 1,215 | 1,252 | 1,212 | 1,238 | 243,200 |
| 2013/10/17 | 1,235 | 1,257 | 1,205 | 1,218 | 509,300 |
| 2013/10/16 | 1,182 | 1,220 | 1,181 | 1,198 | 198,700 |
| 2013/10/15 | 1,214 | 1,236 | 1,190 | 1,193 | 359,100 |
| 2013/10/11 | 1,210 | 1,220 | 1,182 | 1,198 | 306,000 |
| 2013/10/10 | 1,210 | 1,220 | 1,173 | 1,200 | 545,100 |
| 2013/10/09 | 1,102 | 1,220 | 1,102 | 1,210 | 994,400 |
| 2013/10/08 | 1,018 | 1,100 | 1,002 | 1,086 | 396,300 |
| 2013/10/07 | 1,099 | 1,105 | 1,026 | 1,031 | 435,500 |
| 2013/10/04 | 1,103 | 1,123 | 1,080 | 1,097 | 376,300 |
| 2013/10/03 | 1,100 | 1,151 | 1,065 | 1,136 | 375,400 |
| 2013/10/02 | 1,159 | 1,194 | 1,092 | 1,111 | 531,600 |
| 2013/10/01 | 1,264 | 1,264 | 1,140 | 1,158 | 659,800 |
| 2013/09/30 | 1,227 | 1,288 | 1,211 | 1,263 | 297,900 |
| 2013/09/27 | 1,272 | 1,292 | 1,257 | 1,269 | 279,200 |
| 2013/09/26 | 1,188 | 1,267 | 1,135 | 1,263 | 239,500 |
| 2013/09/26 | 1 -> 100.00 分割 | ||||
| 2013/09/25 | 123,900 | 126,600 | 122,500 | 123,000 | 4,761 |
| 2013/09/24 | 122,800 | 127,800 | 120,700 | 126,700 | 5,368 |
| 2013/09/20 | 125,900 | 128,000 | 122,000 | 126,600 | 7,107 |
| 2013/09/19 | 124,000 | 127,700 | 121,200 | 124,100 | 10,171 |
| 2013/09/18 | 117,000 | 120,900 | 116,500 | 119,900 | 7,965 |
| 2013/09/17 | 114,000 | 117,500 | 113,000 | 115,900 | 9,573 |
| 2013/09/13 | 104,000 | 111,400 | 103,000 | 110,900 | 6,232 |
| 2013/09/12 | 107,500 | 107,700 | 104,400 | 105,000 | 3,295 |
| 2013/09/11 | 112,600 | 114,000 | 106,700 | 107,200 | 5,845 |
| 2013/09/10 | 104,700 | 113,900 | 103,700 | 110,600 | 16,466 |
| 2013/09/09 | 104,700 | 104,700 | 102,000 | 104,700 | 11,687 |
| 2013/09/06 | 93,700 | 94,400 | 89,000 | 89,700 | 3,774 |
| 2013/09/05 | 95,000 | 95,900 | 93,000 | 95,100 | 4,790 |
| 2013/09/04 | 94,900 | 94,900 | 91,000 | 94,600 | 4,069 |
| 2013/09/03 | 94,000 | 95,400 | 89,100 | 91,900 | 6,162 |
| 2013/09/02 | 80,000 | 88,800 | 79,700 | 88,400 | 6,422 |
| 2013/08/30 | 80,500 | 81,600 | 78,800 | 79,000 | 1,964 |
| 2013/08/29 | 80,600 | 82,500 | 80,000 | 80,700 | 1,318 |
| 2013/08/28 | 81,200 | 82,600 | 80,400 | 80,800 | 2,464 |
| 2013/08/27 | 84,200 | 85,100 | 83,500 | 84,600 | 1,540 |
| 2013/08/26 | 84,100 | 85,300 | 83,400 | 84,500 | 1,031 |
| 2013/08/23 | 85,900 | 85,900 | 83,300 | 84,000 | 1,912 |
| 2013/08/22 | 83,600 | 85,600 | 82,000 | 82,700 | 2,930 |
| 2013/08/21 | 85,600 | 87,000 | 82,800 | 83,900 | 2,447 |
| 2013/08/20 | 87,500 | 89,000 | 85,500 | 85,500 | 2,516 |
| 2013/08/19 | 89,400 | 89,500 | 86,600 | 88,100 | 1,585 |
| 2013/08/16 | 86,100 | 88,800 | 85,000 | 88,300 | 2,348 |
| 2013/08/15 | 87,200 | 89,400 | 86,800 | 86,900 | 3,029 |
| 2013/08/14 | 87,200 | 91,000 | 86,700 | 90,600 | 3,449 |
| 2013/08/13 | 86,000 | 87,500 | 84,600 | 86,900 | 4,447 |
| 2013/08/12 | 86,000 | 86,000 | 82,300 | 84,300 | 5,896 |
| 2013/08/09 | 89,900 | 92,700 | 86,000 | 87,000 | 8,915 |
| 2013/08/08 | 91,000 | 93,200 | 86,000 | 91,400 | 22,893 |
| 2013/08/07 | 105,000 | 106,100 | 101,000 | 101,100 | 4,307 |
| 2013/08/06 | 109,100 | 110,800 | 103,500 | 108,000 | 8,016 |
| 2013/08/05 | 99,500 | 109,800 | 99,300 | 109,100 | 11,699 |
| 2013/08/02 | 93,100 | 100,000 | 93,100 | 100,000 | 9,448 |
| 2013/08/01 | 87,000 | 91,200 | 86,100 | 90,900 | 2,866 |
| 2013/07/31 | 88,800 | 90,300 | 86,500 | 89,000 | 3,937 |
| 2013/07/30 | 87,100 | 94,000 | 87,100 | 91,500 | 4,992 |
| 2013/07/29 | 92,000 | 93,000 | 85,200 | 86,200 | 5,693 |
| 2013/07/26 | 96,500 | 99,300 | 92,900 | 94,200 | 4,885 |
| 2013/07/25 | 100,700 | 102,400 | 98,300 | 98,600 | 2,736 |
| 2013/07/24 | 98,500 | 102,800 | 98,500 | 102,500 | 3,547 |
| 2013/07/23 | 99,500 | 102,000 | 98,500 | 100,300 | 3,297 |
| 2013/07/22 | 99,500 | 102,400 | 98,700 | 99,900 | 2,733 |
| 2013/07/19 | 102,500 | 103,600 | 96,700 | 100,000 | 4,862 |
| 2013/07/18 | 102,000 | 104,500 | 101,400 | 102,200 | 4,218 |
| 2013/07/17 | 105,600 | 108,100 | 101,200 | 101,700 | 7,446 |
| 2013/07/16 | 109,800 | 112,000 | 105,800 | 108,100 | 9,634 |
| 2013/07/12 | 110,000 | 110,400 | 104,400 | 110,100 | 8,990 |
| 2013/07/11 | 96,700 | 108,700 | 96,700 | 108,300 | 9,592 |
| 2013/07/10 | 102,000 | 104,700 | 97,900 | 99,200 | 6,496 |
| 2013/07/09 | 106,100 | 109,200 | 98,800 | 103,500 | 9,023 |
| 2013/07/08 | 106,300 | 110,800 | 104,000 | 105,000 | 12,283 |
| 2013/07/05 | 104,000 | 105,800 | 100,500 | 102,100 | 10,771 |
| 2013/07/04 | 94,600 | 104,800 | 93,000 | 102,400 | 19,042 |
| 2013/07/03 | 90,500 | 94,500 | 87,500 | 94,500 | 8,667 |
| 2013/07/02 | 86,900 | 90,800 | 85,700 | 88,700 | 8,231 |
| 2013/07/01 | 83,500 | 85,300 | 81,500 | 84,000 | 7,793 |
| 2013/06/28 | 76,600 | 83,600 | 75,500 | 82,900 | 13,469 |
| 2013/06/27 | 68,900 | 77,900 | 64,000 | 77,000 | 14,002 |
| 2013/06/26 | 79,500 | 80,800 | 66,100 | 68,400 | 11,185 |
| 2013/06/25 | 82,000 | 82,000 | 75,600 | 77,300 | 9,110 |
| 2013/06/24 | 85,600 | 88,600 | 83,100 | 83,500 | 4,137 |
| 2013/06/21 | 82,200 | 85,300 | 80,100 | 84,200 | 7,982 |
| 2013/06/20 | 86,500 | 89,800 | 85,300 | 88,200 | 4,802 |
| 2013/06/19 | 92,000 | 92,700 | 85,000 | 88,300 | 10,705 |
| 2013/06/18 | 82,900 | 89,500 | 82,800 | 87,500 | 7,922 |
| 2013/06/17 | 82,800 | 83,900 | 80,700 | 82,800 | 4,986 |
| 2013/06/14 | 83,900 | 84,000 | 79,700 | 81,700 | 5,545 |
| 2013/06/13 | 82,000 | 82,700 | 79,000 | 79,400 | 6,451 |
| 2013/06/12 | 80,000 | 85,700 | 78,200 | 84,500 | 10,822 |
| 2013/06/11 | 88,000 | 89,700 | 82,700 | 83,400 | 10,028 |
| 2013/06/10 | 90,000 | 90,500 | 84,500 | 89,000 | 8,929 |
| 2013/06/07 | 79,400 | 85,900 | 74,300 | 81,300 | 21,564 |
| 2013/06/06 | 94,200 | 98,000 | 83,500 | 83,900 | 13,784 |
| 2013/06/05 | 104,500 | 108,000 | 95,500 | 98,500 | 15,443 |
| 2013/06/04 | 94,800 | 101,800 | 90,600 | 100,000 | 15,193 |
| 2013/06/03 | 95,000 | 102,000 | 91,300 | 94,100 | 13,060 |
| 2013/05/31 | 95,500 | 105,400 | 91,600 | 96,900 | 17,089 |
| 2013/05/30 | 95,000 | 99,500 | 90,300 | 92,100 | 14,458 |
| 2013/05/29 | 90,500 | 102,200 | 89,400 | 102,200 | 28,965 |
| 2013/05/28 | 83,600 | 92,400 | 81,200 | 87,200 | 12,644 |
| 2013/05/27 | 84,000 | 90,000 | 79,100 | 84,800 | 11,675 |
| 2013/05/24 | 90,000 | 90,000 | 80,000 | 86,600 | 12,352 |
| 2013/05/23 | 96,100 | 97,300 | 79,300 | 83,500 | 22,520 |
| 2013/05/22 | 101,500 | 104,400 | 98,800 | 100,400 | 10,583 |
| 2013/05/21 | 110,100 | 110,100 | 102,800 | 103,600 | 8,089 |
| 2013/05/20 | 117,500 | 119,400 | 112,000 | 113,500 | 7,600 |
| 2013/05/17 | 111,000 | 122,800 | 109,400 | 117,200 | 11,519 |
| 2013/05/16 | 105,400 | 115,000 | 100,000 | 111,000 | 11,766 |
| 2013/05/15 | 117,200 | 118,200 | 97,000 | 102,900 | 19,680 |
| 2013/05/14 | 123,200 | 125,500 | 119,200 | 120,200 | 8,438 |
| 2013/05/13 | 131,200 | 131,900 | 124,300 | 126,100 | 8,598 |
| 2013/05/10 | 133,400 | 133,500 | 128,200 | 133,000 | 6,927 |
| 2013/05/09 | 130,300 | 136,500 | 124,800 | 128,400 | 19,479 |
| 2013/05/08 | 131,900 | 132,400 | 130,000 | 131,200 | 4,759 |
| 2013/05/07 | 133,300 | 133,700 | 130,600 | 131,900 | 4,601 |
| 2013/05/02 | 133,700 | 135,200 | 128,600 | 130,300 | 5,831 |
| 2013/05/01 | 135,500 | 137,900 | 132,000 | 132,600 | 9,775 |
| 2013/04/30 | 135,000 | 138,100 | 133,000 | 135,500 | 9,605 |
| 2013/04/26 | 136,500 | 136,500 | 130,200 | 132,000 | 5,244 |
| 2013/04/25 | 134,800 | 137,400 | 132,000 | 134,900 | 4,839 |
| 2013/04/24 | 139,500 | 139,500 | 134,100 | 135,000 | 7,504 |
| 2013/04/23 | 141,000 | 141,000 | 132,800 | 133,600 | 8,612 |
| 2013/04/22 | 141,000 | 143,800 | 137,600 | 139,400 | 11,172 |
| 2013/04/19 | 133,800 | 136,400 | 131,100 | 135,100 | 5,359 |
| 2013/04/18 | 137,000 | 137,600 | 130,200 | 131,000 | 8,765 |
| 2013/04/17 | 139,800 | 141,000 | 136,100 | 137,800 | 6,591 |
| 2013/04/16 | 128,600 | 137,800 | 126,600 | 137,100 | 8,772 |
| 2013/04/15 | 132,200 | 136,800 | 131,100 | 131,600 | 6,585 |
| 2013/04/12 | 130,600 | 139,500 | 130,000 | 135,200 | 6,937 |
| 2013/04/11 | 142,500 | 143,500 | 127,100 | 133,600 | 14,594 |
| 2013/04/10 | 140,100 | 146,700 | 138,100 | 139,500 | 11,048 |
| 2013/04/09 | 152,000 | 152,900 | 141,000 | 142,300 | 24,076 |
| 2013/04/08 | 144,500 | 149,000 | 141,000 | 148,700 | 26,524 |
| 2013/04/05 | 139,500 | 149,000 | 133,000 | 135,500 | 43,757 |
| 2013/04/04 | 128,000 | 132,400 | 121,000 | 131,800 | 18,796 |
| 2013/04/03 | 133,000 | 138,400 | 127,000 | 131,000 | 40,930 |
| 2013/04/02 | 110,000 | 132,100 | 108,600 | 131,400 | 31,566 |
| 2013/04/01 | 125,800 | 132,900 | 111,100 | 118,200 | 38,598 |
| 2013/03/29 | 122,000 | 124,500 | 115,600 | 122,800 | 11,654 |
| 2013/03/28 | 122,000 | 122,000 | 115,100 | 121,000 | 8,052 |
| 2013/03/27 | 114,300 | 125,500 | 114,100 | 122,500 | 20,126 |
| 2013/03/26 | 110,900 | 118,200 | 108,000 | 116,200 | 7,790 |
| 2013/03/25 | 109,600 | 114,600 | 108,500 | 110,800 | 6,576 |
| 2013/03/22 | 119,500 | 119,600 | 112,000 | 112,600 | 6,789 |
| 2013/03/21 | 117,500 | 120,800 | 114,300 | 119,300 | 10,472 |
| 2013/03/19 | 119,000 | 122,800 | 115,100 | 118,000 | 29,460 |
| 2013/03/18 | 126,600 | 133,400 | 122,500 | 129,700 | 6,785 |
| 2013/03/15 | 130,000 | 130,300 | 124,500 | 126,600 | 8,171 |
| 2013/03/14 | 110,000 | 124,500 | 109,100 | 121,600 | 14,290 |
| 2013/03/13 | 108,200 | 112,400 | 108,100 | 110,200 | 3,155 |
| 2013/03/12 | 110,100 | 113,000 | 108,000 | 108,100 | 6,268 |
| 2013/03/11 | 114,100 | 116,000 | 110,000 | 112,700 | 5,570 |
| 2013/03/08 | 117,500 | 119,100 | 113,100 | 115,700 | 4,255 |
| 2013/03/07 | 120,000 | 120,500 | 116,100 | 116,800 | 5,716 |
| 2013/03/06 | 110,000 | 117,500 | 108,800 | 116,000 | 11,698 |
| 2013/03/05 | 108,400 | 117,300 | 107,000 | 108,000 | 11,481 |
| 2013/03/04 | 105,600 | 132,000 | 105,000 | 110,700 | 22,265 |
| 2013/03/01 | 107,000 | 117,500 | 106,900 | 114,600 | 13,667 |
| 2013/02/28 | 109,900 | 119,200 | 100,000 | 112,100 | 31,200 |
| 2013/02/27 | 98,900 | 111,000 | 98,500 | 107,700 | 30,424 |
| 2013/02/26 | 91,600 | 99,900 | 89,500 | 96,400 | 23,488 |
| 2013/02/25 | 85,000 | 96,400 | 84,800 | 93,000 | 32,531 |
| 2013/02/22 | 80,000 | 83,900 | 78,000 | 81,400 | 10,374 |
| 2013/02/21 | 78,100 | 84,000 | 76,000 | 82,600 | 23,596 |
| 2013/02/20 | 74,000 | 79,200 | 73,200 | 79,200 | 19,158 |
| 2013/02/19 | 68,400 | 72,600 | 66,000 | 69,200 | 17,186 |
| 2013/02/18 | 59,000 | 66,400 | 58,700 | 66,400 | 11,089 |
| 2013/02/15 | 58,700 | 58,700 | 53,600 | 56,400 | 5,593 |
| 2013/02/14 | 60,000 | 61,800 | 56,700 | 58,500 | 5,176 |
| 2013/02/13 | 61,000 | 65,000 | 60,100 | 60,900 | 5,435 |
| 2013/02/12 | 65,000 | 68,000 | 60,600 | 62,100 | 6,694 |
| 2013/02/08 | 66,500 | 67,500 | 63,000 | 63,700 | 6,044 |
| 2013/02/07 | 68,600 | 68,700 | 65,000 | 67,500 | 7,788 |
| 2013/02/06 | 64,600 | 69,500 | 63,700 | 66,600 | 12,912 |
| 2013/02/05 | 64,500 | 65,900 | 60,300 | 61,600 | 8,804 |
| 2013/02/04 | 67,900 | 69,900 | 65,000 | 66,100 | 11,556 |
| 2013/02/01 | 69,000 | 71,400 | 62,000 | 67,100 | 26,353 |
| 2013/01/31 | 61,000 | 70,100 | 60,500 | 65,000 | 45,877 |
| 2013/01/30 | 51,800 | 60,100 | 51,100 | 60,100 | 24,596 |
| 2013/01/29 | 54,200 | 57,900 | 50,100 | 50,100 | 16,941 |
| 2013/01/28 | 47,300 | 53,200 | 46,500 | 53,200 | 12,526 |
| 2013/01/25 | 45,600 | 46,250 | 44,500 | 46,200 | 3,219 |
| 2013/01/24 | 43,500 | 45,200 | 43,500 | 45,200 | 2,248 |
| 2013/01/23 | 44,600 | 45,450 | 43,550 | 43,700 | 2,063 |
| 2013/01/22 | 45,000 | 45,650 | 43,600 | 44,500 | 3,653 |
| 2013/01/21 | 44,500 | 45,900 | 43,300 | 44,800 | 4,489 |
| 2013/01/18 | 43,500 | 44,600 | 42,700 | 43,100 | 3,002 |
| 2013/01/17 | 43,050 | 43,100 | 41,500 | 42,600 | 1,938 |
| 2013/01/16 | 43,050 | 43,250 | 42,000 | 42,450 | 2,860 |
| 2013/01/15 | 43,400 | 44,350 | 42,950 | 43,150 | 2,457 |
| 2013/01/11 | 44,450 | 45,650 | 43,200 | 43,450 | 3,054 |
| 2013/01/10 | 45,000 | 45,500 | 43,850 | 43,850 | 3,182 |
| 2013/01/09 | 43,150 | 46,800 | 43,000 | 45,300 | 4,876 |
| 2013/01/08 | 46,300 | 46,750 | 43,850 | 44,400 | 3,419 |
| 2013/01/07 | 47,450 | 47,650 | 45,300 | 46,100 | 5,394 |
| 2013/01/04 | 45,050 | 47,350 | 43,400 | 45,750 | 7,864 |