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 |
---|---|---|---|---|---|
2016/12/30 | 1,028 | 1,032 | 1,013 | 1,030 | 134,800 |
2016/12/29 | 1,052 | 1,052 | 1,026 | 1,032 | 176,300 |
2016/12/28 | 1,044 | 1,055 | 1,043 | 1,053 | 150,500 |
2016/12/27 | 1,059 | 1,059 | 1,044 | 1,047 | 195,200 |
2016/12/26 | 1,038 | 1,064 | 1,034 | 1,060 | 241,200 |
2016/12/22 | 1,041 | 1,049 | 1,031 | 1,038 | 182,800 |
2016/12/21 | 1,036 | 1,057 | 1,026 | 1,047 | 430,200 |
2016/12/20 | 1,017 | 1,032 | 1,014 | 1,030 | 361,800 |
2016/12/19 | 1,010 | 1,017 | 1,008 | 1,011 | 176,100 |
2016/12/16 | 1,010 | 1,015 | 1,001 | 1,005 | 153,700 |
2016/12/15 | 1,003 | 1,019 | 995 | 1,001 | 254,900 |
2016/12/14 | 1,019 | 1,020 | 1,006 | 1,012 | 210,900 |
2016/12/13 | 1,014 | 1,023 | 1,008 | 1,022 | 228,800 |
2016/12/12 | 1,024 | 1,027 | 1,007 | 1,021 | 305,400 |
2016/12/09 | 1,000 | 1,018 | 990 | 1,018 | 455,200 |
2016/12/08 | 991 | 1,002 | 987 | 995 | 301,300 |
2016/12/07 | 972 | 978 | 964 | 978 | 190,700 |
2016/12/06 | 963 | 970 | 963 | 966 | 126,300 |
2016/12/05 | 980 | 981 | 950 | 957 | 407,400 |
2016/12/02 | 991 | 1,004 | 984 | 993 | 306,800 |
2016/12/01 | 986 | 1,002 | 983 | 995 | 434,200 |
2016/11/30 | 970 | 985 | 970 | 983 | 250,400 |
2016/11/29 | 966 | 985 | 959 | 979 | 356,500 |
2016/11/28 | 959 | 967 | 953 | 966 | 183,500 |
2016/11/25 | 975 | 977 | 947 | 949 | 319,900 |
2016/11/24 | 950 | 975 | 950 | 970 | 361,700 |
2016/11/22 | 922 | 944 | 920 | 941 | 276,000 |
2016/11/21 | 928 | 930 | 913 | 922 | 400,900 |
2016/11/18 | 920 | 934 | 916 | 922 | 282,100 |
2016/11/17 | 923 | 925 | 909 | 917 | 265,600 |
2016/11/16 | 924 | 930 | 917 | 924 | 266,700 |
2016/11/15 | 930 | 934 | 914 | 917 | 363,200 |
2016/11/14 | 922 | 923 | 900 | 904 | 380,900 |
2016/11/11 | 963 | 968 | 925 | 926 | 370,200 |
2016/11/10 | 965 | 965 | 936 | 949 | 371,800 |
2016/11/09 | 967 | 990 | 891 | 912 | 773,300 |
2016/11/08 | 989 | 995 | 979 | 987 | 141,000 |
2016/11/07 | 986 | 988 | 980 | 985 | 111,800 |
2016/11/04 | 985 | 988 | 968 | 971 | 197,300 |
2016/11/02 | 1,000 | 1,007 | 987 | 991 | 259,600 |
2016/11/01 | 1,006 | 1,020 | 997 | 1,020 | 230,500 |
2016/10/31 | 993 | 1,005 | 989 | 1,002 | 208,700 |
2016/10/28 | 991 | 995 | 988 | 993 | 307,000 |
2016/10/27 | 1,007 | 1,007 | 991 | 993 | 148,800 |
2016/10/26 | 995 | 1,007 | 990 | 1,006 | 178,400 |
2016/10/25 | 1,008 | 1,009 | 996 | 998 | 118,800 |
2016/10/24 | 1,000 | 1,004 | 988 | 1,001 | 146,700 |
2016/10/21 | 1,006 | 1,009 | 995 | 998 | 169,800 |
2016/10/20 | 984 | 1,006 | 980 | 1,004 | 264,100 |
2016/10/19 | 990 | 990 | 982 | 987 | 120,200 |
2016/10/18 | 985 | 987 | 978 | 986 | 111,200 |
2016/10/17 | 984 | 985 | 976 | 983 | 110,700 |
2016/10/14 | 966 | 978 | 964 | 977 | 148,500 |
2016/10/13 | 964 | 971 | 960 | 964 | 164,600 |
2016/10/12 | 970 | 973 | 962 | 963 | 151,300 |
2016/10/11 | 985 | 989 | 973 | 976 | 199,900 |
2016/10/07 | 1,011 | 1,011 | 986 | 989 | 156,600 |
2016/10/06 | 1,009 | 1,021 | 1,008 | 1,011 | 148,500 |
2016/10/05 | 993 | 1,007 | 991 | 1,003 | 197,200 |
2016/10/04 | 1,005 | 1,007 | 993 | 996 | 147,600 |
2016/10/03 | 1,020 | 1,023 | 1,007 | 1,009 | 90,500 |
2016/09/30 | 999 | 1,017 | 993 | 1,015 | 129,400 |
2016/09/29 | 1,016 | 1,019 | 1,003 | 1,006 | 137,500 |
2016/09/28 | 1,015 | 1,024 | 1,007 | 1,011 | 120,400 |
2016/09/27 | 998 | 1,031 | 992 | 1,030 | 252,600 |
2016/09/26 | 1,011 | 1,014 | 1,001 | 1,003 | 114,400 |
2016/09/23 | 982 | 1,013 | 982 | 1,008 | 207,900 |
2016/09/21 | 979 | 999 | 971 | 997 | 251,300 |
2016/09/20 | 987 | 996 | 979 | 979 | 237,600 |
2016/09/16 | 986 | 994 | 979 | 989 | 276,500 |
2016/09/15 | 996 | 1,001 | 981 | 985 | 200,700 |
2016/09/14 | 998 | 1,013 | 995 | 999 | 174,400 |
2016/09/13 | 1,006 | 1,018 | 995 | 999 | 300,400 |
2016/09/12 | 1,024 | 1,037 | 1,017 | 1,021 | 114,800 |
2016/09/09 | 1,042 | 1,051 | 1,032 | 1,038 | 134,100 |
2016/09/08 | 1,048 | 1,053 | 1,040 | 1,043 | 91,700 |
2016/09/07 | 1,024 | 1,052 | 1,020 | 1,050 | 159,300 |
2016/09/06 | 1,024 | 1,030 | 1,018 | 1,028 | 137,200 |
2016/09/05 | 1,039 | 1,039 | 1,014 | 1,029 | 104,000 |
2016/09/02 | 1,027 | 1,036 | 1,025 | 1,030 | 85,100 |
2016/09/01 | 1,023 | 1,039 | 1,014 | 1,033 | 117,300 |
2016/08/31 | 1,026 | 1,027 | 1,011 | 1,023 | 131,900 |
2016/08/30 | 1,045 | 1,046 | 1,024 | 1,026 | 124,900 |
2016/08/29 | 1,045 | 1,053 | 1,040 | 1,047 | 109,000 |
2016/08/26 | 1,036 | 1,043 | 1,022 | 1,028 | 121,300 |
2016/08/25 | 1,060 | 1,066 | 1,040 | 1,045 | 114,100 |
2016/08/24 | 1,059 | 1,060 | 1,046 | 1,055 | 114,600 |
2016/08/23 | 1,041 | 1,066 | 1,040 | 1,053 | 198,800 |
2016/08/22 | 1,046 | 1,047 | 1,037 | 1,040 | 120,500 |
2016/08/19 | 1,062 | 1,067 | 1,039 | 1,048 | 133,500 |
2016/08/18 | 1,050 | 1,090 | 1,035 | 1,055 | 311,700 |
2016/08/17 | 1,060 | 1,072 | 1,052 | 1,059 | 282,400 |
2016/08/16 | 1,085 | 1,090 | 1,061 | 1,066 | 314,500 |
2016/08/15 | 1,036 | 1,078 | 1,032 | 1,076 | 632,700 |
2016/08/12 | 1,016 | 1,021 | 1,001 | 1,015 | 213,500 |
2016/08/10 | 1,012 | 1,015 | 991 | 1,011 | 208,900 |
2016/08/09 | 1,049 | 1,049 | 1,010 | 1,018 | 450,600 |
2016/08/08 | 961 | 998 | 961 | 990 | 303,100 |
2016/08/05 | 958 | 967 | 940 | 961 | 281,900 |
2016/08/04 | 964 | 969 | 938 | 961 | 267,600 |
2016/08/03 | 984 | 984 | 953 | 955 | 377,600 |
2016/08/02 | 997 | 1,000 | 989 | 990 | 160,500 |
2016/08/01 | 1,005 | 1,015 | 993 | 1,001 | 167,300 |
2016/07/29 | 1,019 | 1,028 | 985 | 1,021 | 381,500 |
2016/07/28 | 1,006 | 1,022 | 988 | 1,017 | 228,100 |
2016/07/27 | 1,017 | 1,023 | 985 | 1,006 | 398,000 |
2016/07/26 | 1,029 | 1,030 | 993 | 1,005 | 397,300 |
2016/07/25 | 1,058 | 1,070 | 1,042 | 1,051 | 217,900 |
2016/07/22 | 1,049 | 1,058 | 1,041 | 1,048 | 200,200 |
2016/07/21 | 1,057 | 1,077 | 1,050 | 1,072 | 309,100 |
2016/07/20 | 1,041 | 1,057 | 1,023 | 1,049 | 213,300 |
2016/07/19 | 1,049 | 1,052 | 1,029 | 1,046 | 177,900 |
2016/07/15 | 1,046 | 1,056 | 1,025 | 1,029 | 270,200 |
2016/07/14 | 1,034 | 1,056 | 1,027 | 1,044 | 225,300 |
2016/07/13 | 1,049 | 1,065 | 1,030 | 1,036 | 325,400 |
2016/07/12 | 1,010 | 1,043 | 1,010 | 1,032 | 280,100 |
2016/07/11 | 999 | 1,006 | 988 | 996 | 242,200 |
2016/07/08 | 1,001 | 1,005 | 955 | 963 | 454,200 |
2016/07/07 | 1,017 | 1,022 | 995 | 999 | 290,200 |
2016/07/06 | 1,025 | 1,044 | 999 | 1,025 | 292,300 |
2016/07/05 | 1,047 | 1,050 | 1,025 | 1,049 | 168,500 |
2016/07/04 | 1,049 | 1,056 | 1,037 | 1,046 | 128,600 |
2016/07/01 | 1,037 | 1,057 | 1,025 | 1,052 | 199,600 |
2016/06/30 | 1,018 | 1,057 | 1,017 | 1,039 | 403,200 |
2016/06/29 | 1,015 | 1,016 | 985 | 999 | 331,700 |
2016/06/28 | 975 | 997 | 961 | 990 | 315,100 |
2016/06/27 | 988 | 1,034 | 988 | 1,005 | 315,600 |
2016/06/24 | 1,080 | 1,094 | 961 | 982 | 444,000 |
2016/06/23 | 1,063 | 1,080 | 1,058 | 1,070 | 165,900 |
2016/06/22 | 1,077 | 1,098 | 1,058 | 1,065 | 372,500 |
2016/06/21 | 1,031 | 1,083 | 1,031 | 1,078 | 369,800 |
2016/06/20 | 1,011 | 1,047 | 1,004 | 1,038 | 323,900 |
2016/06/17 | 989 | 1,003 | 970 | 981 | 574,200 |
2016/06/16 | 1,038 | 1,045 | 963 | 975 | 784,000 |
2016/06/15 | 1,018 | 1,056 | 1,005 | 1,049 | 494,600 |
2016/06/14 | 1,069 | 1,077 | 985 | 1,022 | 926,300 |
2016/06/13 | 1,100 | 1,100 | 1,081 | 1,087 | 232,800 |
2016/06/10 | 1,130 | 1,130 | 1,106 | 1,125 | 218,900 |
2016/06/09 | 1,118 | 1,130 | 1,109 | 1,127 | 194,600 |
2016/06/08 | 1,137 | 1,137 | 1,118 | 1,131 | 171,800 |
2016/06/07 | 1,151 | 1,159 | 1,124 | 1,135 | 231,300 |
2016/06/06 | 1,129 | 1,150 | 1,124 | 1,146 | 186,800 |
2016/06/03 | 1,135 | 1,168 | 1,134 | 1,165 | 149,200 |
2016/06/02 | 1,160 | 1,161 | 1,122 | 1,135 | 292,700 |
2016/06/01 | 1,173 | 1,185 | 1,162 | 1,167 | 237,700 |
2016/05/31 | 1,198 | 1,198 | 1,181 | 1,194 | 234,300 |
2016/05/30 | 1,176 | 1,200 | 1,165 | 1,200 | 247,600 |
2016/05/27 | 1,168 | 1,186 | 1,155 | 1,173 | 211,500 |
2016/05/26 | 1,204 | 1,206 | 1,163 | 1,169 | 323,300 |
2016/05/25 | 1,220 | 1,221 | 1,190 | 1,194 | 333,500 |
2016/05/24 | 1,197 | 1,226 | 1,180 | 1,202 | 453,500 |
2016/05/23 | 1,250 | 1,251 | 1,197 | 1,205 | 486,400 |
2016/05/20 | 1,190 | 1,246 | 1,186 | 1,243 | 1,091,800 |
2016/05/19 | 1,148 | 1,197 | 1,144 | 1,180 | 1,173,400 |
2016/05/18 | 1,104 | 1,130 | 1,104 | 1,113 | 317,300 |
2016/05/17 | 1,096 | 1,128 | 1,096 | 1,110 | 269,100 |
2016/05/16 | 1,149 | 1,150 | 1,091 | 1,096 | 343,700 |
2016/05/13 | 1,122 | 1,150 | 1,117 | 1,146 | 520,700 |
2016/05/12 | 1,110 | 1,129 | 1,094 | 1,124 | 378,900 |
2016/05/11 | 1,099 | 1,133 | 1,097 | 1,118 | 1,004,100 |
2016/05/10 | 1,054 | 1,096 | 1,050 | 1,090 | 507,000 |
2016/05/09 | 1,010 | 1,061 | 1,010 | 1,044 | 337,500 |
2016/05/06 | 1,007 | 1,020 | 988 | 997 | 562,800 |
2016/05/02 | 1,002 | 1,017 | 999 | 1,011 | 249,100 |
2016/04/28 | 1,084 | 1,088 | 1,009 | 1,032 | 516,700 |
2016/04/27 | 1,081 | 1,089 | 1,055 | 1,071 | 406,200 |
2016/04/26 | 1,127 | 1,129 | 1,071 | 1,080 | 602,800 |
2016/04/25 | 1,141 | 1,141 | 1,121 | 1,132 | 452,600 |
2016/04/22 | 1,117 | 1,136 | 1,106 | 1,132 | 391,100 |
2016/04/21 | 1,081 | 1,120 | 1,075 | 1,117 | 586,100 |
2016/04/20 | 1,088 | 1,088 | 1,057 | 1,068 | 368,000 |
2016/04/19 | 1,043 | 1,065 | 1,035 | 1,037 | 256,200 |
2016/04/18 | 1,030 | 1,038 | 1,014 | 1,026 | 245,600 |
2016/04/15 | 1,056 | 1,076 | 1,047 | 1,056 | 238,600 |
2016/04/14 | 1,054 | 1,076 | 1,047 | 1,066 | 363,400 |
2016/04/13 | 1,025 | 1,049 | 1,022 | 1,043 | 259,000 |
2016/04/12 | 1,019 | 1,027 | 1,010 | 1,017 | 309,800 |
2016/04/11 | 1,041 | 1,041 | 990 | 1,017 | 494,500 |
2016/04/08 | 1,007 | 1,060 | 994 | 1,038 | 502,200 |
2016/04/07 | 1,030 | 1,067 | 1,020 | 1,036 | 368,700 |
2016/04/06 | 1,006 | 1,041 | 992 | 1,032 | 396,000 |
2016/04/05 | 1,046 | 1,068 | 1,010 | 1,017 | 574,200 |
2016/04/04 | 1,060 | 1,071 | 1,038 | 1,059 | 531,300 |
2016/04/01 | 1,144 | 1,144 | 1,076 | 1,087 | 457,500 |
2016/03/31 | 1,151 | 1,158 | 1,136 | 1,136 | 396,200 |
2016/03/30 | 1,140 | 1,168 | 1,134 | 1,147 | 690,700 |
2016/03/29 | 1,102 | 1,132 | 1,096 | 1,127 | 310,700 |
2016/03/28 | 1,124 | 1,128 | 1,102 | 1,118 | 293,300 |
2016/03/25 | 1,140 | 1,142 | 1,117 | 1,127 | 338,800 |
2016/03/24 | 1,133 | 1,154 | 1,118 | 1,140 | 648,900 |
2016/03/23 | 1,119 | 1,130 | 1,108 | 1,127 | 273,700 |
2016/03/22 | 1,121 | 1,135 | 1,102 | 1,125 | 380,800 |
2016/03/18 | 1,091 | 1,119 | 1,076 | 1,110 | 508,400 |
2016/03/17 | 1,102 | 1,129 | 1,083 | 1,095 | 414,500 |
2016/03/16 | 1,099 | 1,130 | 1,095 | 1,100 | 393,200 |
2016/03/15 | 1,093 | 1,127 | 1,086 | 1,101 | 656,900 |
2016/03/14 | 1,052 | 1,098 | 1,052 | 1,094 | 780,000 |
2016/03/11 | 1,024 | 1,047 | 1,015 | 1,039 | 342,500 |
2016/03/10 | 1,007 | 1,035 | 993 | 1,035 | 539,900 |
2016/03/09 | 1,003 | 1,010 | 990 | 1,000 | 367,500 |
2016/03/08 | 1,030 | 1,034 | 1,000 | 1,021 | 473,100 |
2016/03/07 | 1,040 | 1,048 | 1,031 | 1,039 | 344,000 |
2016/03/04 | 1,044 | 1,057 | 1,021 | 1,030 | 685,300 |
2016/03/03 | 1,048 | 1,069 | 1,044 | 1,060 | 514,700 |
2016/03/02 | 1,031 | 1,048 | 1,027 | 1,048 | 519,900 |
2016/03/01 | 1,007 | 1,025 | 996 | 1,011 | 393,600 |
2016/02/29 | 1,007 | 1,027 | 998 | 1,017 | 626,300 |
2016/02/26 | 1,006 | 1,019 | 985 | 990 | 458,500 |
2016/02/25 | 983 | 1,012 | 971 | 996 | 604,300 |
2016/02/24 | 962 | 984 | 951 | 968 | 440,500 |
2016/02/23 | 1,011 | 1,020 | 970 | 978 | 534,300 |
2016/02/22 | 962 | 1,028 | 960 | 1,005 | 931,500 |
2016/02/19 | 955 | 970 | 950 | 960 | 466,300 |
2016/02/18 | 980 | 987 | 963 | 969 | 502,400 |
2016/02/17 | 944 | 978 | 925 | 950 | 695,000 |
2016/02/16 | 906 | 985 | 906 | 947 | 776,600 |
2016/02/15 | 900 | 927 | 875 | 916 | 392,500 |
2016/02/12 | 902 | 914 | 841 | 846 | 885,200 |
2016/02/10 | 1,003 | 1,007 | 923 | 945 | 713,200 |
2016/02/09 | 1,006 | 1,029 | 980 | 999 | 925,400 |
2016/02/08 | 986 | 1,047 | 971 | 1,036 | 559,600 |
2016/02/05 | 1,042 | 1,068 | 983 | 1,010 | 1,395,800 |
2016/02/04 | 1,009 | 1,050 | 1,003 | 1,030 | 590,600 |
2016/02/03 | 1,005 | 1,026 | 987 | 1,022 | 825,400 |
2016/02/02 | 1,041 | 1,064 | 1,026 | 1,035 | 638,800 |
2016/02/01 | 1,071 | 1,072 | 1,034 | 1,058 | 1,059,600 |
2016/01/29 | 944 | 1,022 | 915 | 1,011 | 1,331,500 |
2016/01/28 | 934 | 947 | 922 | 938 | 479,900 |
2016/01/27 | 914 | 946 | 914 | 934 | 580,200 |
2016/01/26 | 878 | 907 | 869 | 895 | 379,400 |
2016/01/25 | 898 | 906 | 875 | 893 | 720,000 |
2016/01/22 | 835 | 878 | 823 | 874 | 615,700 |
2016/01/21 | 844 | 871 | 799 | 801 | 674,900 |
2016/01/20 | 918 | 923 | 855 | 859 | 730,700 |
2016/01/19 | 890 | 922 | 870 | 917 | 758,500 |
2016/01/18 | 873 | 909 | 861 | 894 | 1,030,300 |
2016/01/15 | 921 | 955 | 872 | 888 | 2,407,100 |
2016/01/14 | 811 | 839 | 805 | 835 | 425,200 |
2016/01/13 | 824 | 854 | 824 | 841 | 380,900 |
2016/01/12 | 821 | 828 | 808 | 809 | 487,700 |
2016/01/08 | 829 | 849 | 820 | 828 | 344,200 |
2016/01/07 | 855 | 860 | 836 | 839 | 399,100 |
2016/01/06 | 879 | 879 | 855 | 860 | 183,900 |
2016/01/05 | 875 | 881 | 867 | 870 | 209,900 |
2016/01/04 | 892 | 897 | 875 | 879 | 242,200 |