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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,055 | 1,072 | 1,052 | 1,064 | 186,100 |
| 2018/12/27 | 1,098 | 1,110 | 1,060 | 1,069 | 413,800 |
| 2018/12/26 | 973 | 1,010 | 973 | 999 | 300,900 |
| 2018/12/25 | 941 | 953 | 926 | 934 | 605,400 |
| 2018/12/21 | 1,052 | 1,057 | 1,004 | 1,011 | 286,400 |
| 2018/12/20 | 1,107 | 1,117 | 1,065 | 1,069 | 248,400 |
| 2018/12/19 | 1,109 | 1,126 | 1,095 | 1,123 | 250,800 |
| 2018/12/18 | 1,143 | 1,146 | 1,121 | 1,122 | 164,300 |
| 2018/12/17 | 1,167 | 1,172 | 1,150 | 1,165 | 178,800 |
| 2018/12/14 | 1,186 | 1,193 | 1,166 | 1,166 | 141,600 |
| 2018/12/13 | 1,197 | 1,197 | 1,178 | 1,187 | 146,500 |
| 2018/12/12 | 1,154 | 1,196 | 1,142 | 1,190 | 274,000 |
| 2018/12/11 | 1,133 | 1,148 | 1,126 | 1,142 | 204,500 |
| 2018/12/10 | 1,138 | 1,153 | 1,125 | 1,129 | 131,000 |
| 2018/12/07 | 1,150 | 1,161 | 1,141 | 1,157 | 123,300 |
| 2018/12/06 | 1,175 | 1,176 | 1,140 | 1,145 | 190,500 |
| 2018/12/05 | 1,150 | 1,181 | 1,143 | 1,176 | 222,000 |
| 2018/12/04 | 1,203 | 1,206 | 1,168 | 1,170 | 246,800 |
| 2018/12/03 | 1,213 | 1,216 | 1,204 | 1,206 | 199,200 |
| 2018/11/30 | 1,215 | 1,221 | 1,196 | 1,202 | 180,800 |
| 2018/11/29 | 1,199 | 1,221 | 1,194 | 1,216 | 276,700 |
| 2018/11/28 | 1,184 | 1,184 | 1,174 | 1,184 | 158,800 |
| 2018/11/27 | 1,184 | 1,187 | 1,172 | 1,173 | 131,900 |
| 2018/11/26 | 1,167 | 1,188 | 1,164 | 1,175 | 136,300 |
| 2018/11/22 | 1,174 | 1,182 | 1,164 | 1,176 | 140,500 |
| 2018/11/21 | 1,160 | 1,173 | 1,154 | 1,168 | 189,400 |
| 2018/11/20 | 1,166 | 1,176 | 1,162 | 1,172 | 125,900 |
| 2018/11/19 | 1,189 | 1,189 | 1,172 | 1,176 | 154,000 |
| 2018/11/16 | 1,179 | 1,188 | 1,168 | 1,181 | 242,500 |
| 2018/11/15 | 1,161 | 1,194 | 1,153 | 1,182 | 313,600 |
| 2018/11/14 | 1,164 | 1,198 | 1,144 | 1,184 | 447,900 |
| 2018/11/13 | 1,162 | 1,164 | 1,127 | 1,134 | 275,000 |
| 2018/11/12 | 1,174 | 1,181 | 1,162 | 1,178 | 245,400 |
| 2018/11/09 | 1,190 | 1,214 | 1,168 | 1,174 | 450,300 |
| 2018/11/08 | 1,192 | 1,199 | 1,178 | 1,184 | 425,700 |
| 2018/11/07 | 1,155 | 1,178 | 1,149 | 1,165 | 324,200 |
| 2018/11/06 | 1,154 | 1,156 | 1,140 | 1,152 | 113,800 |
| 2018/11/05 | 1,130 | 1,153 | 1,128 | 1,147 | 203,900 |
| 2018/11/02 | 1,138 | 1,145 | 1,127 | 1,143 | 275,700 |
| 2018/11/01 | 1,146 | 1,158 | 1,137 | 1,143 | 189,000 |
| 2018/10/31 | 1,137 | 1,155 | 1,129 | 1,153 | 341,200 |
| 2018/10/30 | 1,069 | 1,114 | 1,068 | 1,108 | 674,800 |
| 2018/10/29 | 1,072 | 1,101 | 1,068 | 1,079 | 313,900 |
| 2018/10/26 | 1,084 | 1,100 | 1,065 | 1,081 | 583,700 |
| 2018/10/25 | 1,079 | 1,093 | 1,071 | 1,072 | 320,100 |
| 2018/10/24 | 1,105 | 1,128 | 1,095 | 1,122 | 263,600 |
| 2018/10/23 | 1,120 | 1,125 | 1,096 | 1,097 | 216,500 |
| 2018/10/22 | 1,125 | 1,140 | 1,119 | 1,131 | 165,600 |
| 2018/10/19 | 1,128 | 1,137 | 1,116 | 1,131 | 228,200 |
| 2018/10/18 | 1,156 | 1,170 | 1,133 | 1,137 | 441,900 |
| 2018/10/17 | 1,112 | 1,143 | 1,098 | 1,143 | 436,400 |
| 2018/10/16 | 1,102 | 1,107 | 1,081 | 1,088 | 488,600 |
| 2018/10/15 | 1,121 | 1,122 | 1,090 | 1,101 | 603,600 |
| 2018/10/12 | 1,109 | 1,133 | 1,102 | 1,131 | 676,000 |
| 2018/10/11 | 1,140 | 1,149 | 1,122 | 1,130 | 552,000 |
| 2018/10/10 | 1,186 | 1,202 | 1,176 | 1,191 | 609,800 |
| 2018/10/09 | 1,201 | 1,201 | 1,177 | 1,178 | 384,900 |
| 2018/10/05 | 1,240 | 1,245 | 1,212 | 1,213 | 353,100 |
| 2018/10/04 | 1,286 | 1,290 | 1,242 | 1,250 | 506,200 |
| 2018/10/03 | 1,290 | 1,301 | 1,275 | 1,290 | 429,300 |
| 2018/10/02 | 1,292 | 1,312 | 1,289 | 1,304 | 452,400 |
| 2018/10/01 | 1,302 | 1,305 | 1,288 | 1,290 | 181,600 |
| 2018/09/28 | 1,295 | 1,316 | 1,288 | 1,300 | 256,900 |
| 2018/09/27 | 1,307 | 1,311 | 1,283 | 1,288 | 217,800 |
| 2018/09/26 | 1,318 | 1,328 | 1,315 | 1,318 | 223,600 |
| 2018/09/25 | 1,327 | 1,337 | 1,318 | 1,324 | 269,100 |
| 2018/09/21 | 1,337 | 1,344 | 1,317 | 1,328 | 293,000 |
| 2018/09/20 | 1,326 | 1,335 | 1,314 | 1,331 | 211,700 |
| 2018/09/19 | 1,310 | 1,337 | 1,308 | 1,326 | 324,300 |
| 2018/09/18 | 1,252 | 1,306 | 1,252 | 1,301 | 446,500 |
| 2018/09/14 | 1,193 | 1,252 | 1,190 | 1,243 | 573,400 |
| 2018/09/13 | 1,160 | 1,175 | 1,155 | 1,163 | 265,700 |
| 2018/09/12 | 1,216 | 1,216 | 1,161 | 1,163 | 375,500 |
| 2018/09/11 | 1,208 | 1,221 | 1,194 | 1,216 | 211,200 |
| 2018/09/10 | 1,199 | 1,213 | 1,189 | 1,211 | 200,400 |
| 2018/09/07 | 1,216 | 1,216 | 1,194 | 1,203 | 288,500 |
| 2018/09/06 | 1,237 | 1,241 | 1,221 | 1,229 | 213,400 |
| 2018/09/05 | 1,281 | 1,288 | 1,236 | 1,242 | 484,000 |
| 2018/09/04 | 1,311 | 1,317 | 1,282 | 1,291 | 394,800 |
| 2018/09/03 | 1,364 | 1,364 | 1,307 | 1,325 | 309,600 |
| 2018/08/31 | 1,378 | 1,393 | 1,368 | 1,371 | 154,900 |
| 2018/08/30 | 1,392 | 1,410 | 1,384 | 1,394 | 305,100 |
| 2018/08/29 | 1,368 | 1,388 | 1,358 | 1,379 | 254,200 |
| 2018/08/28 | 1,360 | 1,378 | 1,356 | 1,361 | 143,400 |
| 2018/08/27 | 1,338 | 1,358 | 1,329 | 1,358 | 243,500 |
| 2018/08/24 | 1,330 | 1,334 | 1,315 | 1,322 | 77,100 |
| 2018/08/23 | 1,328 | 1,330 | 1,315 | 1,326 | 103,500 |
| 2018/08/22 | 1,308 | 1,331 | 1,304 | 1,330 | 119,200 |
| 2018/08/21 | 1,300 | 1,305 | 1,288 | 1,304 | 127,900 |
| 2018/08/20 | 1,319 | 1,327 | 1,305 | 1,310 | 120,200 |
| 2018/08/17 | 1,303 | 1,317 | 1,293 | 1,316 | 146,200 |
| 2018/08/16 | 1,283 | 1,289 | 1,261 | 1,284 | 185,800 |
| 2018/08/15 | 1,310 | 1,326 | 1,292 | 1,300 | 193,700 |
| 2018/08/14 | 1,250 | 1,304 | 1,250 | 1,304 | 316,300 |
| 2018/08/13 | 1,252 | 1,273 | 1,243 | 1,248 | 311,500 |
| 2018/08/10 | 1,319 | 1,324 | 1,256 | 1,262 | 430,200 |
| 2018/08/09 | 1,400 | 1,402 | 1,326 | 1,328 | 784,600 |
| 2018/08/08 | 1,305 | 1,322 | 1,303 | 1,304 | 232,900 |
| 2018/08/07 | 1,280 | 1,300 | 1,280 | 1,288 | 214,300 |
| 2018/08/06 | 1,327 | 1,334 | 1,275 | 1,298 | 272,600 |
| 2018/08/03 | 1,318 | 1,322 | 1,310 | 1,314 | 119,100 |
| 2018/08/02 | 1,312 | 1,330 | 1,307 | 1,312 | 240,500 |
| 2018/08/01 | 1,328 | 1,331 | 1,304 | 1,305 | 191,500 |
| 2018/07/31 | 1,355 | 1,355 | 1,332 | 1,342 | 172,500 |
| 2018/07/30 | 1,351 | 1,373 | 1,349 | 1,364 | 231,700 |
| 2018/07/27 | 1,351 | 1,360 | 1,346 | 1,349 | 137,300 |
| 2018/07/26 | 1,321 | 1,350 | 1,320 | 1,347 | 143,600 |
| 2018/07/25 | 1,300 | 1,325 | 1,297 | 1,317 | 244,200 |
| 2018/07/24 | 1,264 | 1,294 | 1,262 | 1,290 | 109,500 |
| 2018/07/23 | 1,272 | 1,279 | 1,254 | 1,259 | 172,400 |
| 2018/07/20 | 1,314 | 1,314 | 1,280 | 1,290 | 177,700 |
| 2018/07/19 | 1,313 | 1,314 | 1,301 | 1,308 | 242,800 |
| 2018/07/18 | 1,292 | 1,319 | 1,290 | 1,314 | 162,600 |
| 2018/07/17 | 1,276 | 1,292 | 1,270 | 1,286 | 128,300 |
| 2018/07/13 | 1,270 | 1,281 | 1,257 | 1,277 | 168,100 |
| 2018/07/12 | 1,227 | 1,261 | 1,227 | 1,259 | 261,200 |
| 2018/07/11 | 1,231 | 1,235 | 1,217 | 1,226 | 203,500 |
| 2018/07/10 | 1,240 | 1,258 | 1,229 | 1,238 | 270,100 |
| 2018/07/09 | 1,200 | 1,225 | 1,185 | 1,219 | 170,100 |
| 2018/07/06 | 1,189 | 1,202 | 1,181 | 1,200 | 328,500 |
| 2018/07/05 | 1,219 | 1,219 | 1,179 | 1,185 | 245,200 |
| 2018/07/04 | 1,233 | 1,240 | 1,219 | 1,220 | 159,100 |
| 2018/07/03 | 1,266 | 1,276 | 1,225 | 1,241 | 314,800 |
| 2018/07/02 | 1,311 | 1,318 | 1,270 | 1,272 | 223,000 |
| 2018/06/29 | 1,305 | 1,311 | 1,285 | 1,311 | 139,500 |
| 2018/06/28 | 1,300 | 1,300 | 1,281 | 1,300 | 161,300 |
| 2018/06/27 | 1,289 | 1,312 | 1,276 | 1,301 | 160,300 |
| 2018/06/26 | 1,272 | 1,290 | 1,259 | 1,287 | 207,000 |
| 2018/06/25 | 1,302 | 1,314 | 1,281 | 1,283 | 188,500 |
| 2018/06/22 | 1,292 | 1,312 | 1,292 | 1,304 | 139,100 |
| 2018/06/21 | 1,303 | 1,316 | 1,296 | 1,305 | 138,500 |
| 2018/06/20 | 1,290 | 1,304 | 1,273 | 1,302 | 185,300 |
| 2018/06/19 | 1,315 | 1,320 | 1,290 | 1,291 | 224,300 |
| 2018/06/18 | 1,342 | 1,342 | 1,316 | 1,320 | 243,100 |
| 2018/06/15 | 1,364 | 1,366 | 1,337 | 1,345 | 152,200 |
| 2018/06/14 | 1,379 | 1,387 | 1,355 | 1,360 | 162,700 |
| 2018/06/13 | 1,369 | 1,396 | 1,364 | 1,368 | 322,200 |
| 2018/06/12 | 1,375 | 1,375 | 1,353 | 1,364 | 178,400 |
| 2018/06/11 | 1,339 | 1,382 | 1,326 | 1,379 | 272,500 |
| 2018/06/08 | 1,330 | 1,348 | 1,328 | 1,332 | 147,900 |
| 2018/06/07 | 1,335 | 1,353 | 1,328 | 1,340 | 161,200 |
| 2018/06/06 | 1,364 | 1,368 | 1,328 | 1,337 | 292,500 |
| 2018/06/05 | 1,376 | 1,378 | 1,339 | 1,360 | 388,600 |
| 2018/06/04 | 1,360 | 1,377 | 1,356 | 1,373 | 306,600 |
| 2018/06/01 | 1,339 | 1,354 | 1,333 | 1,347 | 254,400 |
| 2018/05/31 | 1,308 | 1,343 | 1,303 | 1,343 | 457,500 |
| 2018/05/30 | 1,283 | 1,294 | 1,270 | 1,285 | 193,600 |
| 2018/05/29 | 1,324 | 1,328 | 1,300 | 1,308 | 182,500 |
| 2018/05/28 | 1,325 | 1,330 | 1,311 | 1,326 | 183,900 |
| 2018/05/25 | 1,304 | 1,328 | 1,303 | 1,316 | 205,700 |
| 2018/05/24 | 1,337 | 1,343 | 1,316 | 1,323 | 239,900 |
| 2018/05/23 | 1,361 | 1,371 | 1,321 | 1,341 | 720,200 |
| 2018/05/22 | 1,356 | 1,375 | 1,345 | 1,369 | 273,500 |
| 2018/05/21 | 1,359 | 1,359 | 1,343 | 1,356 | 300,900 |
| 2018/05/18 | 1,375 | 1,377 | 1,352 | 1,360 | 356,000 |
| 2018/05/17 | 1,361 | 1,361 | 1,345 | 1,355 | 267,900 |
| 2018/05/16 | 1,357 | 1,378 | 1,350 | 1,366 | 294,800 |
| 2018/05/15 | 1,366 | 1,373 | 1,353 | 1,358 | 402,000 |
| 2018/05/14 | 1,393 | 1,415 | 1,378 | 1,383 | 275,000 |
| 2018/05/11 | 1,455 | 1,485 | 1,397 | 1,406 | 846,000 |
| 2018/05/10 | 1,405 | 1,450 | 1,401 | 1,447 | 896,100 |
| 2018/05/09 | 1,371 | 1,442 | 1,369 | 1,407 | 1,702,200 |
| 2018/05/08 | 1,347 | 1,351 | 1,328 | 1,329 | 299,000 |
| 2018/05/07 | 1,341 | 1,354 | 1,334 | 1,337 | 353,200 |
| 2018/05/02 | 1,333 | 1,338 | 1,311 | 1,337 | 293,400 |
| 2018/05/01 | 1,337 | 1,341 | 1,321 | 1,334 | 415,900 |
| 2018/04/27 | 1,319 | 1,329 | 1,317 | 1,325 | 262,400 |
| 2018/04/26 | 1,342 | 1,343 | 1,317 | 1,329 | 358,900 |
| 2018/04/25 | 1,298 | 1,334 | 1,293 | 1,327 | 611,400 |
| 2018/04/24 | 1,283 | 1,296 | 1,282 | 1,294 | 307,600 |
| 2018/04/23 | 1,276 | 1,282 | 1,263 | 1,279 | 213,400 |
| 2018/04/20 | 1,241 | 1,268 | 1,241 | 1,262 | 289,600 |
| 2018/04/19 | 1,251 | 1,264 | 1,239 | 1,244 | 273,800 |
| 2018/04/18 | 1,229 | 1,250 | 1,228 | 1,250 | 235,000 |
| 2018/04/17 | 1,241 | 1,241 | 1,208 | 1,219 | 342,600 |
| 2018/04/16 | 1,241 | 1,247 | 1,232 | 1,242 | 213,300 |
| 2018/04/13 | 1,228 | 1,242 | 1,224 | 1,238 | 237,900 |
| 2018/04/12 | 1,215 | 1,226 | 1,208 | 1,221 | 219,100 |
| 2018/04/11 | 1,234 | 1,234 | 1,205 | 1,214 | 217,500 |
| 2018/04/10 | 1,205 | 1,234 | 1,203 | 1,233 | 337,600 |
| 2018/04/09 | 1,208 | 1,208 | 1,193 | 1,205 | 161,000 |
| 2018/04/06 | 1,220 | 1,225 | 1,202 | 1,203 | 354,500 |
| 2018/04/05 | 1,210 | 1,238 | 1,202 | 1,223 | 457,400 |
| 2018/04/04 | 1,173 | 1,195 | 1,166 | 1,187 | 258,400 |
| 2018/04/03 | 1,154 | 1,171 | 1,150 | 1,164 | 216,000 |
| 2018/04/02 | 1,177 | 1,183 | 1,160 | 1,163 | 195,500 |
| 2018/03/30 | 1,166 | 1,184 | 1,165 | 1,172 | 184,800 |
| 2018/03/29 | 1,155 | 1,161 | 1,136 | 1,154 | 198,100 |
| 2018/03/28 | 1,143 | 1,159 | 1,130 | 1,142 | 321,900 |
| 2018/03/27 | 1,171 | 1,189 | 1,160 | 1,183 | 341,000 |
| 2018/03/26 | 1,125 | 1,153 | 1,112 | 1,152 | 296,000 |
| 2018/03/23 | 1,151 | 1,160 | 1,131 | 1,139 | 372,100 |
| 2018/03/22 | 1,174 | 1,186 | 1,163 | 1,185 | 180,000 |
| 2018/03/20 | 1,151 | 1,177 | 1,151 | 1,173 | 213,000 |
| 2018/03/19 | 1,195 | 1,200 | 1,156 | 1,162 | 327,900 |
| 2018/03/16 | 1,219 | 1,227 | 1,187 | 1,192 | 459,100 |
| 2018/03/15 | 1,213 | 1,224 | 1,198 | 1,221 | 244,000 |
| 2018/03/14 | 1,217 | 1,226 | 1,202 | 1,220 | 297,100 |
| 2018/03/13 | 1,195 | 1,221 | 1,189 | 1,218 | 245,900 |
| 2018/03/12 | 1,192 | 1,203 | 1,182 | 1,200 | 298,000 |
| 2018/03/09 | 1,175 | 1,195 | 1,164 | 1,174 | 233,900 |
| 2018/03/08 | 1,183 | 1,183 | 1,162 | 1,165 | 250,900 |
| 2018/03/07 | 1,169 | 1,192 | 1,148 | 1,168 | 327,900 |
| 2018/03/06 | 1,171 | 1,184 | 1,168 | 1,172 | 288,600 |
| 2018/03/05 | 1,181 | 1,190 | 1,143 | 1,150 | 329,200 |
| 2018/03/02 | 1,170 | 1,195 | 1,164 | 1,187 | 407,000 |
| 2018/03/01 | 1,204 | 1,212 | 1,188 | 1,196 | 375,700 |
| 2018/02/28 | 1,212 | 1,227 | 1,208 | 1,218 | 507,300 |
| 2018/02/27 | 1,240 | 1,242 | 1,212 | 1,218 | 327,400 |
| 2018/02/26 | 1,249 | 1,251 | 1,224 | 1,227 | 261,800 |
| 2018/02/23 | 1,222 | 1,234 | 1,210 | 1,230 | 293,100 |
| 2018/02/22 | 1,230 | 1,235 | 1,204 | 1,210 | 471,400 |
| 2018/02/21 | 1,235 | 1,256 | 1,233 | 1,241 | 556,200 |
| 2018/02/20 | 1,210 | 1,232 | 1,202 | 1,231 | 529,800 |
| 2018/02/19 | 1,186 | 1,207 | 1,177 | 1,205 | 341,200 |
| 2018/02/16 | 1,149 | 1,173 | 1,139 | 1,163 | 478,700 |
| 2018/02/15 | 1,119 | 1,154 | 1,111 | 1,140 | 963,500 |
| 2018/02/14 | 1,130 | 1,132 | 1,088 | 1,104 | 1,184,100 |
| 2018/02/13 | 1,179 | 1,181 | 1,132 | 1,134 | 1,518,500 |
| 2018/02/09 | 1,120 | 1,153 | 1,111 | 1,152 | 867,700 |
| 2018/02/08 | 1,200 | 1,200 | 1,151 | 1,176 | 1,161,300 |
| 2018/02/07 | 1,300 | 1,309 | 1,171 | 1,173 | 1,751,900 |
| 2018/02/06 | 1,257 | 1,279 | 1,200 | 1,245 | 1,033,900 |
| 2018/02/05 | 1,360 | 1,373 | 1,333 | 1,347 | 631,000 |
| 2018/02/02 | 1,428 | 1,429 | 1,391 | 1,403 | 448,200 |
| 2018/02/01 | 1,383 | 1,436 | 1,381 | 1,423 | 764,400 |
| 2018/01/31 | 1,380 | 1,396 | 1,370 | 1,373 | 413,000 |
| 2018/01/30 | 1,402 | 1,415 | 1,376 | 1,396 | 381,500 |
| 2018/01/29 | 1,429 | 1,438 | 1,405 | 1,407 | 360,600 |
| 2018/01/26 | 1,437 | 1,440 | 1,420 | 1,424 | 391,300 |
| 2018/01/25 | 1,436 | 1,459 | 1,427 | 1,433 | 682,900 |
| 2018/01/24 | 1,411 | 1,455 | 1,411 | 1,443 | 697,000 |
| 2018/01/23 | 1,384 | 1,408 | 1,379 | 1,408 | 654,100 |
| 2018/01/22 | 1,384 | 1,387 | 1,365 | 1,377 | 394,400 |
| 2018/01/19 | 1,363 | 1,398 | 1,360 | 1,386 | 663,000 |
| 2018/01/18 | 1,401 | 1,408 | 1,353 | 1,356 | 842,200 |
| 2018/01/17 | 1,423 | 1,439 | 1,384 | 1,394 | 776,400 |
| 2018/01/16 | 1,447 | 1,453 | 1,427 | 1,438 | 469,700 |
| 2018/01/15 | 1,422 | 1,447 | 1,415 | 1,441 | 609,100 |
| 2018/01/12 | 1,402 | 1,417 | 1,390 | 1,411 | 734,200 |
| 2018/01/11 | 1,358 | 1,423 | 1,344 | 1,407 | 1,368,300 |
| 2018/01/10 | 1,376 | 1,381 | 1,359 | 1,366 | 839,500 |
| 2018/01/09 | 1,352 | 1,375 | 1,341 | 1,369 | 1,277,300 |
| 2018/01/05 | 1,302 | 1,329 | 1,290 | 1,322 | 1,072,400 |
| 2018/01/04 | 1,292 | 1,303 | 1,279 | 1,298 | 911,300 |