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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,128 | 1,143 | 1,112 | 1,117 | 236,500 |
| 2014/12/29 | 1,117 | 1,149 | 1,111 | 1,140 | 519,100 |
| 2014/12/26 | 1,070 | 1,119 | 1,068 | 1,109 | 283,000 |
| 2014/12/25 | 1,070 | 1,088 | 1,063 | 1,067 | 258,200 |
| 2014/12/24 | 1,123 | 1,124 | 1,078 | 1,082 | 284,600 |
| 2014/12/22 | 1,127 | 1,149 | 1,067 | 1,093 | 670,300 |
| 2014/12/19 | 1,042 | 1,104 | 1,038 | 1,101 | 684,000 |
| 2014/12/18 | 1,049 | 1,059 | 1,025 | 1,030 | 446,200 |
| 2014/12/17 | 1,033 | 1,051 | 1,014 | 1,019 | 540,100 |
| 2014/12/16 | 1,050 | 1,054 | 1,033 | 1,040 | 361,300 |
| 2014/12/15 | 1,072 | 1,086 | 1,058 | 1,062 | 367,400 |
| 2014/12/12 | 1,100 | 1,102 | 1,067 | 1,078 | 737,400 |
| 2014/12/11 | 1,071 | 1,081 | 1,052 | 1,063 | 717,000 |
| 2014/12/10 | 1,100 | 1,124 | 1,068 | 1,083 | 1,089,300 |
| 2014/12/09 | 1,200 | 1,200 | 1,140 | 1,141 | 484,000 |
| 2014/12/08 | 1,255 | 1,257 | 1,198 | 1,204 | 381,600 |
| 2014/12/05 | 1,190 | 1,258 | 1,180 | 1,255 | 434,700 |
| 2014/12/04 | 1,202 | 1,212 | 1,190 | 1,195 | 158,100 |
| 2014/12/03 | 1,215 | 1,222 | 1,197 | 1,199 | 217,400 |
| 2014/12/02 | 1,222 | 1,222 | 1,194 | 1,203 | 413,200 |
| 2014/12/01 | 1,253 | 1,261 | 1,231 | 1,236 | 150,000 |
| 2014/11/28 | 1,230 | 1,254 | 1,230 | 1,252 | 184,800 |
| 2014/11/27 | 1,244 | 1,251 | 1,215 | 1,215 | 265,900 |
| 2014/11/26 | 1,255 | 1,261 | 1,240 | 1,244 | 139,600 |
| 2014/11/25 | 1,300 | 1,310 | 1,249 | 1,255 | 232,200 |
| 2014/11/21 | 1,260 | 1,282 | 1,245 | 1,280 | 179,400 |
| 2014/11/20 | 1,310 | 1,324 | 1,268 | 1,268 | 275,900 |
| 2014/11/19 | 1,305 | 1,361 | 1,298 | 1,303 | 563,200 |
| 2014/11/18 | 1,266 | 1,324 | 1,260 | 1,289 | 652,000 |
| 2014/11/17 | 1,330 | 1,335 | 1,245 | 1,253 | 674,900 |
| 2014/11/14 | 1,340 | 1,343 | 1,273 | 1,318 | 541,200 |
| 2014/11/13 | 1,361 | 1,372 | 1,316 | 1,323 | 488,600 |
| 2014/11/12 | 1,318 | 1,420 | 1,315 | 1,384 | 1,074,100 |
| 2014/11/11 | 1,299 | 1,315 | 1,265 | 1,302 | 248,700 |
| 2014/11/10 | 1,260 | 1,284 | 1,245 | 1,275 | 195,000 |
| 2014/11/07 | 1,306 | 1,312 | 1,263 | 1,273 | 281,100 |
| 2014/11/06 | 1,326 | 1,348 | 1,271 | 1,283 | 627,100 |
| 2014/11/05 | 1,274 | 1,331 | 1,254 | 1,318 | 991,400 |
| 2014/11/04 | 1,350 | 1,360 | 1,240 | 1,280 | 1,636,800 |
| 2014/10/31 | 1,098 | 1,228 | 1,083 | 1,185 | 956,100 |
| 2014/10/30 | 1,059 | 1,117 | 1,053 | 1,095 | 480,300 |
| 2014/10/29 | 1,059 | 1,065 | 1,046 | 1,055 | 191,700 |
| 2014/10/28 | 1,049 | 1,066 | 1,037 | 1,059 | 150,300 |
| 2014/10/27 | 1,100 | 1,100 | 1,033 | 1,049 | 255,300 |
| 2014/10/24 | 1,108 | 1,123 | 1,076 | 1,080 | 226,500 |
| 2014/10/23 | 1,099 | 1,122 | 1,089 | 1,098 | 251,300 |
| 2014/10/22 | 1,103 | 1,114 | 1,087 | 1,106 | 233,500 |
| 2014/10/21 | 1,111 | 1,128 | 1,080 | 1,097 | 307,000 |
| 2014/10/20 | 1,125 | 1,154 | 1,097 | 1,139 | 323,900 |
| 2014/10/17 | 1,066 | 1,099 | 1,063 | 1,071 | 306,400 |
| 2014/10/16 | 1,090 | 1,110 | 1,072 | 1,077 | 219,500 |
| 2014/10/15 | 1,115 | 1,131 | 1,111 | 1,125 | 125,900 |
| 2014/10/14 | 1,158 | 1,166 | 1,106 | 1,119 | 494,800 |
| 2014/10/10 | 1,172 | 1,210 | 1,165 | 1,204 | 345,700 |
| 2014/10/09 | 1,197 | 1,215 | 1,176 | 1,191 | 175,900 |
| 2014/10/08 | 1,165 | 1,192 | 1,160 | 1,185 | 126,100 |
| 2014/10/07 | 1,212 | 1,244 | 1,191 | 1,195 | 217,800 |
| 2014/10/06 | 1,226 | 1,235 | 1,213 | 1,219 | 101,000 |
| 2014/10/03 | 1,177 | 1,221 | 1,177 | 1,208 | 139,900 |
| 2014/10/02 | 1,195 | 1,212 | 1,169 | 1,181 | 232,400 |
| 2014/10/01 | 1,253 | 1,270 | 1,213 | 1,225 | 279,300 |
| 2014/09/30 | 1,231 | 1,257 | 1,221 | 1,254 | 209,500 |
| 2014/09/29 | 1,240 | 1,240 | 1,223 | 1,232 | 112,900 |
| 2014/09/26 | 1,194 | 1,229 | 1,185 | 1,223 | 270,900 |
| 2014/09/25 | 1,273 | 1,273 | 1,187 | 1,194 | 718,600 |
| 2014/09/24 | 1,265 | 1,278 | 1,237 | 1,271 | 261,100 |
| 2014/09/22 | 1,275 | 1,296 | 1,275 | 1,289 | 124,400 |
| 2014/09/19 | 1,249 | 1,279 | 1,241 | 1,275 | 254,000 |
| 2014/09/18 | 1,235 | 1,254 | 1,227 | 1,239 | 98,700 |
| 2014/09/17 | 1,273 | 1,274 | 1,226 | 1,232 | 183,900 |
| 2014/09/16 | 1,233 | 1,278 | 1,231 | 1,273 | 201,700 |
| 2014/09/12 | 1,240 | 1,248 | 1,228 | 1,233 | 139,600 |
| 2014/09/11 | 1,252 | 1,256 | 1,221 | 1,239 | 135,400 |
| 2014/09/10 | 1,261 | 1,264 | 1,236 | 1,245 | 163,900 |
| 2014/09/09 | 1,283 | 1,304 | 1,263 | 1,265 | 152,100 |
| 2014/09/08 | 1,296 | 1,296 | 1,271 | 1,285 | 137,800 |
| 2014/09/05 | 1,298 | 1,299 | 1,261 | 1,291 | 225,800 |
| 2014/09/04 | 1,280 | 1,304 | 1,272 | 1,288 | 314,500 |
| 2014/09/03 | 1,280 | 1,288 | 1,258 | 1,272 | 236,600 |
| 2014/09/02 | 1,240 | 1,289 | 1,235 | 1,264 | 341,500 |
| 2014/09/01 | 1,193 | 1,242 | 1,192 | 1,238 | 196,700 |
| 2014/08/29 | 1,175 | 1,197 | 1,165 | 1,193 | 129,200 |
| 2014/08/28 | 1,195 | 1,200 | 1,161 | 1,168 | 125,800 |
| 2014/08/27 | 1,206 | 1,216 | 1,180 | 1,200 | 164,500 |
| 2014/08/26 | 1,219 | 1,229 | 1,203 | 1,213 | 175,100 |
| 2014/08/25 | 1,242 | 1,242 | 1,199 | 1,214 | 171,300 |
| 2014/08/22 | 1,234 | 1,259 | 1,210 | 1,242 | 300,400 |
| 2014/08/21 | 1,233 | 1,249 | 1,214 | 1,236 | 272,900 |
| 2014/08/20 | 1,195 | 1,230 | 1,194 | 1,225 | 304,400 |
| 2014/08/19 | 1,184 | 1,220 | 1,175 | 1,195 | 319,100 |
| 2014/08/18 | 1,158 | 1,182 | 1,156 | 1,165 | 121,600 |
| 2014/08/15 | 1,148 | 1,165 | 1,142 | 1,158 | 105,200 |
| 2014/08/14 | 1,145 | 1,152 | 1,133 | 1,148 | 95,300 |
| 2014/08/13 | 1,131 | 1,154 | 1,120 | 1,148 | 157,500 |
| 2014/08/12 | 1,132 | 1,161 | 1,129 | 1,148 | 168,500 |
| 2014/08/11 | 1,105 | 1,137 | 1,091 | 1,121 | 193,300 |
| 2014/08/08 | 1,074 | 1,095 | 1,046 | 1,079 | 227,200 |
| 2014/08/07 | 1,157 | 1,158 | 1,032 | 1,068 | 582,100 |
| 2014/08/06 | 1,153 | 1,175 | 1,140 | 1,152 | 203,400 |
| 2014/08/05 | 1,190 | 1,203 | 1,170 | 1,175 | 190,100 |
| 2014/08/04 | 1,171 | 1,214 | 1,167 | 1,202 | 226,700 |
| 2014/08/01 | 1,165 | 1,185 | 1,160 | 1,179 | 156,500 |
| 2014/07/31 | 1,171 | 1,193 | 1,163 | 1,185 | 165,200 |
| 2014/07/30 | 1,180 | 1,184 | 1,153 | 1,157 | 191,300 |
| 2014/07/29 | 1,195 | 1,202 | 1,182 | 1,195 | 108,000 |
| 2014/07/28 | 1,187 | 1,206 | 1,175 | 1,194 | 145,100 |
| 2014/07/25 | 1,157 | 1,192 | 1,135 | 1,188 | 224,300 |
| 2014/07/24 | 1,153 | 1,154 | 1,130 | 1,144 | 134,300 |
| 2014/07/23 | 1,152 | 1,160 | 1,147 | 1,153 | 115,500 |
| 2014/07/22 | 1,136 | 1,153 | 1,118 | 1,150 | 162,000 |
| 2014/07/18 | 1,102 | 1,124 | 1,089 | 1,120 | 148,300 |
| 2014/07/17 | 1,143 | 1,154 | 1,121 | 1,124 | 229,300 |
| 2014/07/16 | 1,170 | 1,181 | 1,145 | 1,150 | 137,900 |
| 2014/07/15 | 1,191 | 1,197 | 1,180 | 1,183 | 166,700 |
| 2014/07/14 | 1,175 | 1,180 | 1,156 | 1,173 | 111,300 |
| 2014/07/11 | 1,116 | 1,185 | 1,110 | 1,175 | 302,100 |
| 2014/07/10 | 1,170 | 1,174 | 1,138 | 1,143 | 346,600 |
| 2014/07/09 | 1,191 | 1,200 | 1,165 | 1,177 | 334,600 |
| 2014/07/08 | 1,217 | 1,232 | 1,203 | 1,211 | 217,700 |
| 2014/07/07 | 1,252 | 1,260 | 1,227 | 1,229 | 169,900 |
| 2014/07/04 | 1,288 | 1,295 | 1,261 | 1,265 | 139,900 |
| 2014/07/03 | 1,293 | 1,299 | 1,266 | 1,275 | 183,100 |
| 2014/07/02 | 1,308 | 1,323 | 1,275 | 1,294 | 456,600 |
| 2014/07/01 | 1,230 | 1,288 | 1,226 | 1,284 | 592,600 |
| 2014/06/30 | 1,215 | 1,223 | 1,201 | 1,218 | 196,500 |
| 2014/06/27 | 1,234 | 1,252 | 1,181 | 1,193 | 265,700 |
| 2014/06/26 | 1,245 | 1,255 | 1,222 | 1,239 | 218,600 |
| 2014/06/25 | 1,256 | 1,257 | 1,228 | 1,229 | 220,500 |
| 2014/06/24 | 1,249 | 1,262 | 1,218 | 1,259 | 221,600 |
| 2014/06/23 | 1,275 | 1,290 | 1,230 | 1,258 | 614,700 |
| 2014/06/20 | 1,166 | 1,335 | 1,164 | 1,294 | 1,617,700 |
| 2014/06/19 | 1,165 | 1,180 | 1,150 | 1,174 | 214,700 |
| 2014/06/18 | 1,146 | 1,162 | 1,146 | 1,156 | 135,900 |
| 2014/06/17 | 1,165 | 1,172 | 1,147 | 1,153 | 174,600 |
| 2014/06/16 | 1,174 | 1,197 | 1,154 | 1,165 | 273,400 |
| 2014/06/13 | 1,136 | 1,175 | 1,136 | 1,171 | 287,700 |
| 2014/06/12 | 1,134 | 1,163 | 1,133 | 1,146 | 226,200 |
| 2014/06/11 | 1,126 | 1,160 | 1,121 | 1,157 | 300,100 |
| 2014/06/10 | 1,169 | 1,171 | 1,119 | 1,125 | 235,500 |
| 2014/06/09 | 1,156 | 1,165 | 1,147 | 1,159 | 247,700 |
| 2014/06/06 | 1,138 | 1,158 | 1,122 | 1,149 | 218,800 |
| 2014/06/05 | 1,145 | 1,158 | 1,124 | 1,127 | 278,500 |
| 2014/06/04 | 1,171 | 1,173 | 1,142 | 1,148 | 295,900 |
| 2014/06/03 | 1,168 | 1,189 | 1,142 | 1,162 | 550,300 |
| 2014/06/02 | 1,118 | 1,148 | 1,118 | 1,139 | 399,800 |
| 2014/05/30 | 1,132 | 1,137 | 1,083 | 1,102 | 342,900 |
| 2014/05/29 | 1,105 | 1,128 | 1,088 | 1,119 | 349,900 |
| 2014/05/28 | 1,083 | 1,114 | 1,060 | 1,111 | 440,600 |
| 2014/05/27 | 1,077 | 1,115 | 1,041 | 1,086 | 642,700 |
| 2014/05/26 | 1,030 | 1,075 | 1,028 | 1,072 | 517,100 |
| 2014/05/23 | 989 | 1,024 | 974 | 1,002 | 482,600 |
| 2014/05/22 | 968 | 979 | 938 | 974 | 502,600 |
| 2014/05/21 | 964 | 964 | 909 | 938 | 537,600 |
| 2014/05/20 | 970 | 991 | 943 | 968 | 449,300 |
| 2014/05/19 | 1,025 | 1,033 | 975 | 978 | 429,000 |
| 2014/05/16 | 1,011 | 1,028 | 1,010 | 1,025 | 402,800 |
| 2014/05/15 | 1,051 | 1,062 | 1,022 | 1,043 | 853,500 |
| 2014/05/14 | 990 | 1,082 | 974 | 1,072 | 1,216,600 |
| 2014/05/13 | 1,010 | 1,015 | 972 | 982 | 982,000 |
| 2014/05/12 | 1,030 | 1,056 | 972 | 989 | 450,400 |
| 2014/05/09 | 1,018 | 1,028 | 1,008 | 1,013 | 283,000 |
| 2014/05/08 | 1,018 | 1,033 | 1,015 | 1,018 | 395,900 |
| 2014/05/07 | 1,005 | 1,012 | 981 | 1,009 | 659,600 |
| 2014/05/02 | 1,041 | 1,063 | 1,015 | 1,027 | 476,600 |
| 2014/05/01 | 1,020 | 1,041 | 1,012 | 1,039 | 409,000 |
| 2014/04/30 | 1,072 | 1,075 | 997 | 1,020 | 1,014,300 |
| 2014/04/28 | 1,107 | 1,129 | 1,053 | 1,073 | 521,000 |
| 2014/04/25 | 1,150 | 1,150 | 1,122 | 1,136 | 359,900 |
| 2014/04/24 | 1,109 | 1,170 | 1,097 | 1,166 | 647,400 |
| 2014/04/23 | 1,107 | 1,120 | 1,055 | 1,105 | 831,700 |
| 2014/04/22 | 1,164 | 1,185 | 1,100 | 1,100 | 631,300 |
| 2014/04/21 | 1,199 | 1,223 | 1,155 | 1,164 | 741,200 |
| 2014/04/18 | 1,270 | 1,270 | 1,180 | 1,224 | 4,278,800 |
| 2014/04/17 | 1,140 | 1,140 | 1,140 | 1,140 | 59,200 |
| 2014/04/16 | 989 | 1,019 | 964 | 990 | 2,521,100 |
| 2014/04/15 | 1,064 | 1,080 | 960 | 974 | 1,541,200 |
| 2014/04/14 | 1,116 | 1,133 | 1,054 | 1,065 | 1,007,800 |
| 2014/04/11 | 1,125 | 1,178 | 1,117 | 1,146 | 754,400 |
| 2014/04/10 | 1,230 | 1,238 | 1,175 | 1,179 | 989,800 |
| 2014/04/09 | 1,316 | 1,339 | 1,291 | 1,296 | 195,100 |
| 2014/04/08 | 1,366 | 1,389 | 1,347 | 1,361 | 193,800 |
| 2014/04/07 | 1,412 | 1,421 | 1,385 | 1,393 | 196,700 |
| 2014/04/04 | 1,433 | 1,478 | 1,430 | 1,451 | 234,500 |
| 2014/04/03 | 1,479 | 1,515 | 1,425 | 1,433 | 436,500 |
| 2014/04/02 | 1,409 | 1,470 | 1,408 | 1,467 | 355,500 |
| 2014/04/01 | 1,435 | 1,443 | 1,379 | 1,393 | 229,200 |
| 2014/03/31 | 1,349 | 1,424 | 1,342 | 1,424 | 456,500 |
| 2014/03/28 | 1,330 | 1,338 | 1,287 | 1,331 | 254,700 |
| 2014/03/27 | 1,275 | 1,323 | 1,249 | 1,318 | 267,100 |
| 2014/03/26 | 1,312 | 1,345 | 1,270 | 1,301 | 374,500 |
| 2014/03/25 | 1,365 | 1,380 | 1,315 | 1,321 | 347,600 |
| 2014/03/24 | 1,296 | 1,360 | 1,280 | 1,354 | 370,700 |
| 2014/03/20 | 1,304 | 1,304 | 1,207 | 1,266 | 409,400 |
| 2014/03/19 | 1,330 | 1,353 | 1,278 | 1,308 | 247,300 |
| 2014/03/18 | 1,305 | 1,319 | 1,284 | 1,302 | 181,300 |
| 2014/03/17 | 1,285 | 1,324 | 1,238 | 1,254 | 293,500 |
| 2014/03/14 | 1,296 | 1,315 | 1,270 | 1,293 | 370,400 |
| 2014/03/13 | 1,351 | 1,379 | 1,345 | 1,355 | 102,400 |
| 2014/03/12 | 1,380 | 1,408 | 1,354 | 1,355 | 232,000 |
| 2014/03/11 | 1,435 | 1,462 | 1,403 | 1,417 | 212,700 |
| 2014/03/10 | 1,410 | 1,422 | 1,383 | 1,408 | 228,500 |
| 2014/03/07 | 1,425 | 1,439 | 1,375 | 1,410 | 458,200 |
| 2014/03/06 | 1,339 | 1,443 | 1,339 | 1,413 | 592,500 |
| 2014/03/05 | 1,297 | 1,364 | 1,297 | 1,344 | 537,300 |
| 2014/03/04 | 1,214 | 1,270 | 1,206 | 1,262 | 323,300 |
| 2014/03/03 | 1,205 | 1,250 | 1,191 | 1,218 | 356,900 |
| 2014/02/28 | 1,253 | 1,274 | 1,224 | 1,264 | 329,700 |
| 2014/02/27 | 1,285 | 1,295 | 1,258 | 1,266 | 238,200 |
| 2014/02/26 | 1,309 | 1,338 | 1,292 | 1,295 | 238,900 |
| 2014/02/25 | 1,349 | 1,352 | 1,320 | 1,326 | 211,400 |
| 2014/02/24 | 1,310 | 1,359 | 1,302 | 1,326 | 177,100 |
| 2014/02/21 | 1,311 | 1,338 | 1,295 | 1,336 | 173,000 |
| 2014/02/20 | 1,301 | 1,355 | 1,288 | 1,306 | 278,800 |
| 2014/02/19 | 1,342 | 1,365 | 1,308 | 1,324 | 362,100 |
| 2014/02/18 | 1,363 | 1,409 | 1,292 | 1,390 | 463,900 |
| 2014/02/17 | 1,365 | 1,390 | 1,286 | 1,346 | 474,300 |
| 2014/02/14 | 1,444 | 1,449 | 1,342 | 1,348 | 671,500 |
| 2014/02/13 | 1,554 | 1,556 | 1,411 | 1,420 | 862,600 |
| 2014/02/12 | 1,548 | 1,612 | 1,540 | 1,570 | 740,200 |
| 2014/02/10 | 1,485 | 1,525 | 1,465 | 1,514 | 364,700 |
| 2014/02/07 | 1,438 | 1,480 | 1,420 | 1,456 | 470,300 |
| 2014/02/06 | 1,319 | 1,495 | 1,302 | 1,448 | 1,408,800 |
| 2014/02/05 | 1,300 | 1,325 | 1,173 | 1,199 | 572,500 |
| 2014/02/04 | 1,100 | 1,300 | 1,098 | 1,195 | 914,800 |
| 2014/02/03 | 1,350 | 1,364 | 1,266 | 1,276 | 430,500 |
| 2014/01/31 | 1,483 | 1,499 | 1,351 | 1,392 | 340,600 |
| 2014/01/30 | 1,450 | 1,470 | 1,420 | 1,456 | 232,600 |
| 2014/01/29 | 1,470 | 1,522 | 1,460 | 1,507 | 163,000 |
| 2014/01/28 | 1,451 | 1,484 | 1,420 | 1,435 | 320,200 |
| 2014/01/27 | 1,467 | 1,495 | 1,414 | 1,418 | 472,500 |
| 2014/01/24 | 1,546 | 1,557 | 1,522 | 1,541 | 212,700 |
| 2014/01/23 | 1,625 | 1,625 | 1,560 | 1,579 | 329,000 |
| 2014/01/22 | 1,593 | 1,621 | 1,565 | 1,605 | 438,600 |
| 2014/01/21 | 1,544 | 1,580 | 1,523 | 1,572 | 296,500 |
| 2014/01/20 | 1,550 | 1,560 | 1,520 | 1,530 | 192,100 |
| 2014/01/17 | 1,531 | 1,562 | 1,510 | 1,526 | 309,200 |
| 2014/01/16 | 1,556 | 1,563 | 1,511 | 1,521 | 286,200 |
| 2014/01/15 | 1,573 | 1,582 | 1,545 | 1,550 | 220,700 |
| 2014/01/14 | 1,542 | 1,580 | 1,525 | 1,563 | 353,700 |
| 2014/01/10 | 1,576 | 1,598 | 1,557 | 1,598 | 341,300 |
| 2014/01/09 | 1,602 | 1,614 | 1,566 | 1,575 | 373,000 |
| 2014/01/08 | 1,631 | 1,637 | 1,582 | 1,612 | 309,200 |
| 2014/01/07 | 1,631 | 1,666 | 1,595 | 1,613 | 447,200 |
| 2014/01/06 | 1,640 | 1,667 | 1,615 | 1,626 | 627,400 |