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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,277 | 1,290 | 1,273 | 1,281 | 464,200 |
| 2017/12/28 | 1,307 | 1,307 | 1,277 | 1,279 | 833,600 |
| 2017/12/27 | 1,288 | 1,317 | 1,267 | 1,303 | 4,557,200 |
| 2017/12/26 | 1,298 | 1,307 | 1,276 | 1,286 | 660,100 |
| 2017/12/25 | 1,282 | 1,309 | 1,273 | 1,290 | 976,400 |
| 2017/12/22 | 1,260 | 1,282 | 1,252 | 1,275 | 810,400 |
| 2017/12/21 | 1,258 | 1,267 | 1,252 | 1,258 | 710,300 |
| 2017/12/20 | 1,274 | 1,286 | 1,253 | 1,253 | 1,298,900 |
| 2017/12/19 | 1,278 | 1,282 | 1,262 | 1,274 | 2,138,800 |
| 2017/12/18 | 1,279 | 1,325 | 1,270 | 1,283 | 2,041,900 |
| 2017/12/15 | 1,305 | 1,305 | 1,271 | 1,279 | 1,283,500 |
| 2017/12/14 | 1,308 | 1,331 | 1,307 | 1,309 | 887,600 |
| 2017/12/13 | 1,310 | 1,336 | 1,301 | 1,306 | 1,347,400 |
| 2017/12/12 | 1,341 | 1,358 | 1,294 | 1,294 | 2,160,700 |
| 2017/12/11 | 1,533 | 1,541 | 1,509 | 1,541 | 151,200 |
| 2017/12/08 | 1,490 | 1,520 | 1,490 | 1,520 | 197,300 |
| 2017/12/07 | 1,477 | 1,520 | 1,465 | 1,518 | 182,000 |
| 2017/12/06 | 1,520 | 1,520 | 1,456 | 1,467 | 380,200 |
| 2017/12/05 | 1,503 | 1,533 | 1,484 | 1,531 | 207,500 |
| 2017/12/04 | 1,499 | 1,526 | 1,499 | 1,511 | 302,300 |
| 2017/12/01 | 1,510 | 1,518 | 1,481 | 1,499 | 263,700 |
| 2017/11/30 | 1,473 | 1,506 | 1,469 | 1,502 | 470,100 |
| 2017/11/29 | 1,440 | 1,462 | 1,422 | 1,462 | 237,300 |
| 2017/11/28 | 1,400 | 1,453 | 1,398 | 1,447 | 336,100 |
| 2017/11/27 | 1,419 | 1,419 | 1,389 | 1,399 | 155,700 |
| 2017/11/24 | 1,400 | 1,409 | 1,386 | 1,397 | 164,800 |
| 2017/11/22 | 1,397 | 1,406 | 1,386 | 1,405 | 154,500 |
| 2017/11/21 | 1,410 | 1,416 | 1,385 | 1,393 | 195,900 |
| 2017/11/20 | 1,403 | 1,412 | 1,383 | 1,398 | 249,100 |
| 2017/11/17 | 1,386 | 1,408 | 1,377 | 1,401 | 388,500 |
| 2017/11/16 | 1,353 | 1,379 | 1,341 | 1,366 | 277,300 |
| 2017/11/15 | 1,365 | 1,393 | 1,320 | 1,330 | 559,000 |
| 2017/11/14 | 1,369 | 1,375 | 1,335 | 1,360 | 766,500 |
| 2017/11/13 | 1,480 | 1,481 | 1,373 | 1,383 | 866,500 |
| 2017/11/10 | 1,454 | 1,568 | 1,446 | 1,518 | 693,200 |
| 2017/11/09 | 1,425 | 1,615 | 1,425 | 1,478 | 1,750,100 |
| 2017/11/08 | 1,359 | 1,360 | 1,329 | 1,342 | 213,000 |
| 2017/11/07 | 1,353 | 1,370 | 1,350 | 1,359 | 167,300 |
| 2017/11/06 | 1,357 | 1,362 | 1,338 | 1,347 | 155,400 |
| 2017/11/02 | 1,351 | 1,360 | 1,342 | 1,357 | 111,300 |
| 2017/11/01 | 1,368 | 1,369 | 1,347 | 1,351 | 171,000 |
| 2017/10/31 | 1,327 | 1,366 | 1,327 | 1,361 | 222,100 |
| 2017/10/30 | 1,332 | 1,333 | 1,319 | 1,329 | 226,100 |
| 2017/10/27 | 1,311 | 1,333 | 1,304 | 1,329 | 203,300 |
| 2017/10/26 | 1,291 | 1,315 | 1,287 | 1,302 | 205,000 |
| 2017/10/25 | 1,294 | 1,306 | 1,290 | 1,295 | 167,600 |
| 2017/10/24 | 1,281 | 1,295 | 1,275 | 1,293 | 135,100 |
| 2017/10/23 | 1,303 | 1,313 | 1,285 | 1,285 | 209,500 |
| 2017/10/20 | 1,293 | 1,325 | 1,293 | 1,299 | 280,800 |
| 2017/10/19 | 1,310 | 1,316 | 1,288 | 1,291 | 350,200 |
| 2017/10/18 | 1,318 | 1,323 | 1,306 | 1,309 | 231,700 |
| 2017/10/17 | 1,330 | 1,331 | 1,315 | 1,318 | 221,800 |
| 2017/10/16 | 1,329 | 1,347 | 1,322 | 1,326 | 231,200 |
| 2017/10/13 | 1,329 | 1,339 | 1,320 | 1,329 | 294,600 |
| 2017/10/12 | 1,295 | 1,333 | 1,294 | 1,321 | 403,400 |
| 2017/10/11 | 1,289 | 1,299 | 1,284 | 1,286 | 229,300 |
| 2017/10/10 | 1,300 | 1,301 | 1,286 | 1,295 | 271,300 |
| 2017/10/06 | 1,266 | 1,295 | 1,265 | 1,290 | 428,300 |
| 2017/10/05 | 1,254 | 1,262 | 1,246 | 1,252 | 199,400 |
| 2017/10/04 | 1,231 | 1,263 | 1,231 | 1,248 | 417,700 |
| 2017/10/03 | 1,221 | 1,231 | 1,214 | 1,228 | 156,600 |
| 2017/10/02 | 1,219 | 1,224 | 1,214 | 1,223 | 138,900 |
| 2017/09/29 | 1,203 | 1,217 | 1,199 | 1,215 | 158,400 |
| 2017/09/28 | 1,226 | 1,226 | 1,198 | 1,208 | 204,700 |
| 2017/09/27 | 1,208 | 1,239 | 1,208 | 1,217 | 468,500 |
| 2017/09/26 | 1,200 | 1,209 | 1,192 | 1,205 | 263,100 |
| 2017/09/25 | 1,194 | 1,210 | 1,181 | 1,188 | 226,000 |
| 2017/09/22 | 1,183 | 1,202 | 1,170 | 1,188 | 275,200 |
| 2017/09/21 | 1,156 | 1,196 | 1,154 | 1,183 | 399,000 |
| 2017/09/20 | 1,142 | 1,161 | 1,139 | 1,148 | 177,500 |
| 2017/09/19 | 1,143 | 1,144 | 1,129 | 1,140 | 167,700 |
| 2017/09/15 | 1,116 | 1,134 | 1,113 | 1,131 | 232,400 |
| 2017/09/14 | 1,136 | 1,141 | 1,116 | 1,116 | 232,500 |
| 2017/09/13 | 1,113 | 1,143 | 1,113 | 1,143 | 252,100 |
| 2017/09/12 | 1,098 | 1,111 | 1,096 | 1,108 | 197,100 |
| 2017/09/11 | 1,085 | 1,097 | 1,081 | 1,087 | 178,400 |
| 2017/09/08 | 1,074 | 1,090 | 1,070 | 1,079 | 169,500 |
| 2017/09/07 | 1,082 | 1,092 | 1,078 | 1,085 | 163,800 |
| 2017/09/06 | 1,069 | 1,082 | 1,068 | 1,076 | 267,000 |
| 2017/09/05 | 1,098 | 1,099 | 1,078 | 1,086 | 255,100 |
| 2017/09/04 | 1,108 | 1,109 | 1,089 | 1,095 | 252,200 |
| 2017/09/01 | 1,112 | 1,128 | 1,104 | 1,114 | 282,200 |
| 2017/08/31 | 1,102 | 1,116 | 1,090 | 1,095 | 320,500 |
| 2017/08/30 | 1,093 | 1,109 | 1,091 | 1,097 | 283,500 |
| 2017/08/29 | 1,064 | 1,089 | 1,064 | 1,088 | 193,400 |
| 2017/08/28 | 1,071 | 1,073 | 1,062 | 1,073 | 243,000 |
| 2017/08/25 | 1,061 | 1,073 | 1,050 | 1,071 | 219,900 |
| 2017/08/24 | 1,069 | 1,081 | 1,061 | 1,064 | 213,900 |
| 2017/08/23 | 1,072 | 1,072 | 1,058 | 1,068 | 172,500 |
| 2017/08/22 | 1,069 | 1,073 | 1,062 | 1,064 | 161,100 |
| 2017/08/21 | 1,065 | 1,078 | 1,060 | 1,071 | 182,100 |
| 2017/08/18 | 1,057 | 1,057 | 1,043 | 1,052 | 230,300 |
| 2017/08/17 | 1,065 | 1,076 | 1,065 | 1,065 | 133,700 |
| 2017/08/16 | 1,081 | 1,081 | 1,067 | 1,067 | 172,400 |
| 2017/08/15 | 1,076 | 1,083 | 1,064 | 1,081 | 233,900 |
| 2017/08/14 | 1,053 | 1,078 | 1,051 | 1,068 | 297,700 |
| 2017/08/10 | 1,092 | 1,097 | 1,055 | 1,066 | 445,200 |
| 2017/08/09 | 1,103 | 1,121 | 1,053 | 1,065 | 891,900 |
| 2017/08/08 | 1,180 | 1,181 | 1,158 | 1,163 | 118,500 |
| 2017/08/07 | 1,170 | 1,185 | 1,168 | 1,178 | 170,100 |
| 2017/08/04 | 1,153 | 1,169 | 1,152 | 1,169 | 113,700 |
| 2017/08/03 | 1,156 | 1,162 | 1,154 | 1,158 | 105,700 |
| 2017/08/02 | 1,170 | 1,177 | 1,159 | 1,160 | 148,300 |
| 2017/08/01 | 1,182 | 1,185 | 1,167 | 1,171 | 172,500 |
| 2017/07/31 | 1,170 | 1,183 | 1,166 | 1,177 | 156,200 |
| 2017/07/28 | 1,177 | 1,182 | 1,171 | 1,178 | 96,300 |
| 2017/07/27 | 1,173 | 1,192 | 1,172 | 1,179 | 233,300 |
| 2017/07/26 | 1,182 | 1,182 | 1,163 | 1,173 | 165,200 |
| 2017/07/25 | 1,183 | 1,183 | 1,170 | 1,180 | 168,500 |
| 2017/07/24 | 1,180 | 1,185 | 1,166 | 1,168 | 147,600 |
| 2017/07/21 | 1,160 | 1,167 | 1,155 | 1,166 | 174,400 |
| 2017/07/20 | 1,143 | 1,168 | 1,141 | 1,158 | 286,700 |
| 2017/07/19 | 1,121 | 1,140 | 1,120 | 1,139 | 196,100 |
| 2017/07/18 | 1,116 | 1,125 | 1,115 | 1,123 | 165,000 |
| 2017/07/14 | 1,114 | 1,122 | 1,113 | 1,118 | 112,300 |
| 2017/07/13 | 1,131 | 1,137 | 1,114 | 1,116 | 213,100 |
| 2017/07/12 | 1,137 | 1,139 | 1,119 | 1,120 | 211,800 |
| 2017/07/11 | 1,132 | 1,142 | 1,126 | 1,142 | 185,700 |
| 2017/07/10 | 1,131 | 1,142 | 1,124 | 1,134 | 176,600 |
| 2017/07/07 | 1,121 | 1,130 | 1,115 | 1,124 | 192,300 |
| 2017/07/06 | 1,130 | 1,135 | 1,121 | 1,128 | 161,600 |
| 2017/07/05 | 1,127 | 1,130 | 1,111 | 1,130 | 167,600 |
| 2017/07/04 | 1,145 | 1,151 | 1,122 | 1,128 | 203,500 |
| 2017/07/03 | 1,128 | 1,152 | 1,128 | 1,138 | 213,600 |
| 2017/06/30 | 1,119 | 1,143 | 1,115 | 1,128 | 287,000 |
| 2017/06/29 | 1,110 | 1,127 | 1,107 | 1,127 | 180,900 |
| 2017/06/28 | 1,113 | 1,117 | 1,103 | 1,105 | 156,200 |
| 2017/06/27 | 1,126 | 1,126 | 1,110 | 1,114 | 169,000 |
| 2017/06/26 | 1,108 | 1,133 | 1,106 | 1,121 | 236,400 |
| 2017/06/23 | 1,132 | 1,132 | 1,096 | 1,099 | 463,400 |
| 2017/06/22 | 1,145 | 1,145 | 1,131 | 1,136 | 193,400 |
| 2017/06/21 | 1,154 | 1,159 | 1,144 | 1,148 | 162,700 |
| 2017/06/20 | 1,178 | 1,178 | 1,153 | 1,154 | 218,000 |
| 2017/06/19 | 1,180 | 1,182 | 1,168 | 1,173 | 164,600 |
| 2017/06/16 | 1,176 | 1,183 | 1,167 | 1,180 | 181,400 |
| 2017/06/15 | 1,170 | 1,185 | 1,169 | 1,180 | 115,700 |
| 2017/06/14 | 1,186 | 1,187 | 1,165 | 1,175 | 139,900 |
| 2017/06/13 | 1,147 | 1,189 | 1,147 | 1,184 | 199,400 |
| 2017/06/12 | 1,141 | 1,155 | 1,133 | 1,149 | 189,000 |
| 2017/06/09 | 1,159 | 1,172 | 1,147 | 1,151 | 195,600 |
| 2017/06/08 | 1,184 | 1,184 | 1,152 | 1,154 | 238,200 |
| 2017/06/07 | 1,178 | 1,190 | 1,169 | 1,185 | 170,600 |
| 2017/06/06 | 1,204 | 1,204 | 1,174 | 1,178 | 233,300 |
| 2017/06/05 | 1,216 | 1,217 | 1,205 | 1,210 | 148,500 |
| 2017/06/02 | 1,210 | 1,228 | 1,206 | 1,217 | 487,000 |
| 2017/06/01 | 1,184 | 1,214 | 1,181 | 1,207 | 447,700 |
| 2017/05/31 | 1,170 | 1,184 | 1,168 | 1,168 | 183,900 |
| 2017/05/30 | 1,180 | 1,180 | 1,168 | 1,175 | 167,800 |
| 2017/05/29 | 1,177 | 1,185 | 1,170 | 1,174 | 237,300 |
| 2017/05/26 | 1,215 | 1,222 | 1,187 | 1,188 | 265,000 |
| 2017/05/25 | 1,206 | 1,230 | 1,201 | 1,208 | 386,500 |
| 2017/05/24 | 1,201 | 1,207 | 1,192 | 1,197 | 189,800 |
| 2017/05/23 | 1,203 | 1,208 | 1,194 | 1,199 | 299,900 |
| 2017/05/22 | 1,177 | 1,224 | 1,176 | 1,199 | 590,300 |
| 2017/05/19 | 1,156 | 1,174 | 1,145 | 1,171 | 263,500 |
| 2017/05/18 | 1,128 | 1,159 | 1,127 | 1,156 | 234,500 |
| 2017/05/17 | 1,151 | 1,165 | 1,146 | 1,158 | 368,500 |
| 2017/05/16 | 1,159 | 1,160 | 1,138 | 1,149 | 283,700 |
| 2017/05/15 | 1,119 | 1,155 | 1,115 | 1,153 | 431,800 |
| 2017/05/12 | 1,139 | 1,174 | 1,100 | 1,111 | 771,800 |
| 2017/05/11 | 1,120 | 1,158 | 1,112 | 1,149 | 652,600 |
| 2017/05/10 | 1,031 | 1,120 | 1,031 | 1,116 | 1,289,000 |
| 2017/05/09 | 1,015 | 1,022 | 1,011 | 1,019 | 201,100 |
| 2017/05/08 | 1,005 | 1,019 | 1,004 | 1,015 | 280,700 |
| 2017/05/02 | 983 | 996 | 983 | 994 | 148,900 |
| 2017/05/01 | 974 | 986 | 974 | 983 | 100,700 |
| 2017/04/28 | 987 | 987 | 972 | 974 | 99,000 |
| 2017/04/27 | 986 | 986 | 977 | 984 | 111,400 |
| 2017/04/26 | 986 | 989 | 980 | 987 | 149,900 |
| 2017/04/25 | 962 | 981 | 962 | 979 | 165,500 |
| 2017/04/24 | 971 | 974 | 957 | 964 | 104,000 |
| 2017/04/21 | 958 | 971 | 955 | 963 | 157,600 |
| 2017/04/20 | 956 | 960 | 948 | 948 | 161,200 |
| 2017/04/19 | 950 | 961 | 946 | 958 | 172,500 |
| 2017/04/18 | 957 | 965 | 952 | 960 | 156,500 |
| 2017/04/17 | 930 | 955 | 930 | 953 | 118,000 |
| 2017/04/14 | 941 | 945 | 932 | 934 | 105,000 |
| 2017/04/13 | 937 | 947 | 933 | 946 | 214,100 |
| 2017/04/12 | 952 | 954 | 936 | 943 | 327,700 |
| 2017/04/11 | 961 | 972 | 960 | 967 | 191,700 |
| 2017/04/10 | 951 | 967 | 950 | 964 | 172,100 |
| 2017/04/07 | 928 | 950 | 925 | 946 | 259,100 |
| 2017/04/06 | 940 | 942 | 906 | 924 | 373,500 |
| 2017/04/05 | 954 | 959 | 941 | 948 | 171,400 |
| 2017/04/04 | 970 | 972 | 948 | 952 | 213,900 |
| 2017/04/03 | 971 | 979 | 964 | 969 | 217,000 |
| 2017/03/31 | 985 | 990 | 970 | 970 | 193,800 |
| 2017/03/30 | 993 | 997 | 976 | 979 | 254,400 |
| 2017/03/29 | 996 | 997 | 988 | 996 | 234,600 |
| 2017/03/28 | 1,013 | 1,014 | 1,008 | 1,013 | 244,200 |
| 2017/03/27 | 1,011 | 1,015 | 1,000 | 1,002 | 145,300 |
| 2017/03/24 | 1,010 | 1,019 | 999 | 1,015 | 123,600 |
| 2017/03/23 | 1,001 | 1,009 | 995 | 1,008 | 164,300 |
| 2017/03/22 | 1,020 | 1,020 | 999 | 1,000 | 312,500 |
| 2017/03/21 | 1,031 | 1,035 | 1,029 | 1,033 | 109,500 |
| 2017/03/17 | 1,031 | 1,033 | 1,025 | 1,033 | 137,900 |
| 2017/03/16 | 1,035 | 1,035 | 1,023 | 1,035 | 160,600 |
| 2017/03/15 | 1,042 | 1,042 | 1,026 | 1,029 | 153,300 |
| 2017/03/14 | 1,051 | 1,051 | 1,042 | 1,043 | 87,000 |
| 2017/03/13 | 1,050 | 1,054 | 1,047 | 1,049 | 137,100 |
| 2017/03/10 | 1,036 | 1,049 | 1,036 | 1,048 | 165,100 |
| 2017/03/09 | 1,044 | 1,045 | 1,035 | 1,036 | 90,300 |
| 2017/03/08 | 1,044 | 1,044 | 1,037 | 1,042 | 100,800 |
| 2017/03/07 | 1,037 | 1,047 | 1,037 | 1,042 | 101,400 |
| 2017/03/06 | 1,043 | 1,048 | 1,039 | 1,043 | 110,100 |
| 2017/03/03 | 1,056 | 1,059 | 1,039 | 1,045 | 172,000 |
| 2017/03/02 | 1,049 | 1,062 | 1,045 | 1,056 | 270,900 |
| 2017/03/01 | 1,025 | 1,039 | 1,017 | 1,039 | 185,000 |
| 2017/02/28 | 1,020 | 1,030 | 1,019 | 1,022 | 139,600 |
| 2017/02/27 | 1,019 | 1,019 | 1,008 | 1,015 | 168,200 |
| 2017/02/24 | 1,019 | 1,025 | 1,017 | 1,020 | 87,800 |
| 2017/02/23 | 1,024 | 1,026 | 1,017 | 1,019 | 93,400 |
| 2017/02/22 | 1,039 | 1,039 | 1,020 | 1,022 | 126,200 |
| 2017/02/21 | 1,030 | 1,038 | 1,026 | 1,033 | 97,300 |
| 2017/02/20 | 1,019 | 1,028 | 1,014 | 1,026 | 92,700 |
| 2017/02/17 | 1,041 | 1,041 | 1,018 | 1,024 | 166,000 |
| 2017/02/16 | 1,047 | 1,051 | 1,039 | 1,044 | 195,100 |
| 2017/02/15 | 1,028 | 1,043 | 1,027 | 1,042 | 209,200 |
| 2017/02/14 | 1,030 | 1,032 | 1,016 | 1,018 | 195,300 |
| 2017/02/13 | 1,011 | 1,027 | 1,005 | 1,025 | 342,100 |
| 2017/02/10 | 1,010 | 1,011 | 999 | 1,003 | 321,400 |
| 2017/02/09 | 1,003 | 1,004 | 997 | 1,004 | 279,500 |
| 2017/02/08 | 998 | 1,010 | 990 | 1,002 | 348,200 |
| 2017/02/07 | 1,000 | 1,007 | 993 | 1,006 | 181,400 |
| 2017/02/06 | 1,005 | 1,005 | 994 | 1,002 | 167,900 |
| 2017/02/03 | 1,004 | 1,009 | 990 | 999 | 217,400 |
| 2017/02/02 | 1,021 | 1,022 | 1,003 | 1,006 | 222,000 |
| 2017/02/01 | 1,001 | 1,020 | 995 | 1,019 | 368,400 |
| 2017/01/31 | 1,008 | 1,013 | 1,001 | 1,005 | 134,900 |
| 2017/01/30 | 1,015 | 1,017 | 1,006 | 1,016 | 206,500 |
| 2017/01/27 | 1,008 | 1,012 | 1,003 | 1,010 | 180,600 |
| 2017/01/26 | 1,004 | 1,008 | 997 | 1,003 | 207,400 |
| 2017/01/25 | 1,002 | 1,005 | 994 | 998 | 190,600 |
| 2017/01/24 | 1,004 | 1,004 | 983 | 990 | 306,200 |
| 2017/01/23 | 1,011 | 1,011 | 996 | 999 | 167,500 |
| 2017/01/20 | 1,014 | 1,014 | 998 | 1,011 | 191,300 |
| 2017/01/19 | 1,020 | 1,026 | 1,009 | 1,017 | 133,100 |
| 2017/01/18 | 1,000 | 1,016 | 980 | 1,014 | 263,800 |
| 2017/01/17 | 1,026 | 1,030 | 998 | 1,004 | 296,600 |
| 2017/01/16 | 1,051 | 1,051 | 1,027 | 1,031 | 167,100 |
| 2017/01/13 | 1,040 | 1,051 | 1,038 | 1,051 | 165,900 |
| 2017/01/12 | 1,060 | 1,062 | 1,041 | 1,046 | 202,300 |
| 2017/01/11 | 1,075 | 1,076 | 1,062 | 1,064 | 119,400 |
| 2017/01/10 | 1,077 | 1,089 | 1,072 | 1,078 | 227,700 |
| 2017/01/06 | 1,055 | 1,078 | 1,055 | 1,075 | 191,100 |
| 2017/01/05 | 1,057 | 1,063 | 1,047 | 1,060 | 196,000 |
| 2017/01/04 | 1,043 | 1,054 | 1,034 | 1,054 | 210,400 |