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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,323 | 1,326 | 1,304 | 1,309 | 221,200 |
| 2019/12/27 | 1,321 | 1,324 | 1,308 | 1,316 | 199,100 |
| 2019/12/26 | 1,325 | 1,332 | 1,320 | 1,326 | 121,400 |
| 2019/12/25 | 1,330 | 1,333 | 1,322 | 1,330 | 130,000 |
| 2019/12/24 | 1,336 | 1,343 | 1,322 | 1,334 | 141,700 |
| 2019/12/23 | 1,357 | 1,358 | 1,329 | 1,329 | 108,000 |
| 2019/12/20 | 1,352 | 1,364 | 1,347 | 1,354 | 130,500 |
| 2019/12/19 | 1,332 | 1,346 | 1,322 | 1,345 | 203,400 |
| 2019/12/18 | 1,335 | 1,341 | 1,317 | 1,323 | 313,700 |
| 2019/12/17 | 1,355 | 1,355 | 1,336 | 1,339 | 218,600 |
| 2019/12/16 | 1,375 | 1,382 | 1,345 | 1,346 | 309,500 |
| 2019/12/13 | 1,365 | 1,375 | 1,351 | 1,366 | 359,400 |
| 2019/12/12 | 1,340 | 1,364 | 1,338 | 1,350 | 452,500 |
| 2019/12/11 | 1,317 | 1,329 | 1,313 | 1,326 | 160,900 |
| 2019/12/10 | 1,303 | 1,318 | 1,298 | 1,318 | 158,500 |
| 2019/12/09 | 1,292 | 1,306 | 1,288 | 1,300 | 286,300 |
| 2019/12/06 | 1,288 | 1,301 | 1,286 | 1,301 | 149,600 |
| 2019/12/05 | 1,290 | 1,308 | 1,284 | 1,305 | 196,100 |
| 2019/12/04 | 1,268 | 1,302 | 1,266 | 1,301 | 203,300 |
| 2019/12/03 | 1,263 | 1,288 | 1,258 | 1,275 | 192,300 |
| 2019/12/02 | 1,267 | 1,278 | 1,265 | 1,274 | 325,600 |
| 2019/11/29 | 1,286 | 1,288 | 1,270 | 1,278 | 164,400 |
| 2019/11/28 | 1,286 | 1,289 | 1,276 | 1,283 | 250,700 |
| 2019/11/27 | 1,300 | 1,302 | 1,290 | 1,294 | 240,400 |
| 2019/11/26 | 1,317 | 1,320 | 1,300 | 1,305 | 279,100 |
| 2019/11/25 | 1,323 | 1,332 | 1,314 | 1,316 | 125,300 |
| 2019/11/22 | 1,335 | 1,342 | 1,307 | 1,308 | 241,900 |
| 2019/11/21 | 1,305 | 1,338 | 1,300 | 1,328 | 404,400 |
| 2019/11/20 | 1,314 | 1,335 | 1,303 | 1,312 | 422,700 |
| 2019/11/19 | 1,296 | 1,312 | 1,293 | 1,309 | 352,000 |
| 2019/11/18 | 1,259 | 1,290 | 1,256 | 1,278 | 387,000 |
| 2019/11/15 | 1,252 | 1,286 | 1,252 | 1,254 | 397,500 |
| 2019/11/14 | 1,247 | 1,273 | 1,223 | 1,236 | 487,000 |
| 2019/11/13 | 1,251 | 1,258 | 1,226 | 1,239 | 532,000 |
| 2019/11/12 | 1,256 | 1,286 | 1,219 | 1,264 | 874,500 |
| 2019/11/11 | 1,323 | 1,350 | 1,323 | 1,346 | 365,400 |
| 2019/11/08 | 1,345 | 1,347 | 1,309 | 1,316 | 209,900 |
| 2019/11/07 | 1,330 | 1,345 | 1,325 | 1,331 | 174,800 |
| 2019/11/06 | 1,336 | 1,338 | 1,326 | 1,332 | 179,100 |
| 2019/11/05 | 1,321 | 1,335 | 1,314 | 1,332 | 191,500 |
| 2019/11/01 | 1,317 | 1,320 | 1,301 | 1,311 | 132,900 |
| 2019/10/31 | 1,307 | 1,330 | 1,304 | 1,323 | 269,000 |
| 2019/10/30 | 1,311 | 1,320 | 1,289 | 1,305 | 280,700 |
| 2019/10/29 | 1,316 | 1,326 | 1,309 | 1,315 | 117,900 |
| 2019/10/28 | 1,323 | 1,323 | 1,309 | 1,312 | 118,500 |
| 2019/10/25 | 1,330 | 1,330 | 1,312 | 1,317 | 102,800 |
| 2019/10/24 | 1,333 | 1,334 | 1,319 | 1,327 | 97,400 |
| 2019/10/23 | 1,330 | 1,330 | 1,310 | 1,325 | 106,100 |
| 2019/10/21 | 1,301 | 1,324 | 1,299 | 1,320 | 120,500 |
| 2019/10/18 | 1,308 | 1,325 | 1,300 | 1,303 | 151,600 |
| 2019/10/17 | 1,310 | 1,318 | 1,301 | 1,301 | 215,700 |
| 2019/10/16 | 1,342 | 1,342 | 1,308 | 1,316 | 232,400 |
| 2019/10/15 | 1,306 | 1,341 | 1,299 | 1,333 | 479,200 |
| 2019/10/11 | 1,286 | 1,287 | 1,270 | 1,282 | 165,100 |
| 2019/10/10 | 1,296 | 1,296 | 1,271 | 1,286 | 224,600 |
| 2019/10/09 | 1,285 | 1,302 | 1,277 | 1,300 | 220,100 |
| 2019/10/08 | 1,297 | 1,304 | 1,293 | 1,298 | 155,800 |
| 2019/10/07 | 1,293 | 1,295 | 1,277 | 1,290 | 127,400 |
| 2019/10/04 | 1,275 | 1,281 | 1,254 | 1,281 | 202,100 |
| 2019/10/03 | 1,290 | 1,290 | 1,275 | 1,280 | 286,700 |
| 2019/10/02 | 1,320 | 1,323 | 1,304 | 1,316 | 227,900 |
| 2019/10/01 | 1,300 | 1,339 | 1,300 | 1,330 | 348,800 |
| 2019/09/30 | 1,295 | 1,307 | 1,278 | 1,289 | 211,600 |
| 2019/09/27 | 1,305 | 1,318 | 1,287 | 1,290 | 262,900 |
| 2019/09/26 | 1,285 | 1,318 | 1,285 | 1,298 | 356,800 |
| 2019/09/25 | 1,255 | 1,281 | 1,241 | 1,280 | 274,800 |
| 2019/09/24 | 1,262 | 1,277 | 1,255 | 1,265 | 317,700 |
| 2019/09/20 | 1,269 | 1,291 | 1,259 | 1,262 | 414,300 |
| 2019/09/19 | 1,234 | 1,265 | 1,234 | 1,252 | 248,700 |
| 2019/09/18 | 1,247 | 1,255 | 1,236 | 1,244 | 297,900 |
| 2019/09/17 | 1,232 | 1,274 | 1,232 | 1,258 | 391,400 |
| 2019/09/13 | 1,239 | 1,248 | 1,230 | 1,245 | 288,100 |
| 2019/09/12 | 1,237 | 1,247 | 1,231 | 1,235 | 188,900 |
| 2019/09/11 | 1,235 | 1,243 | 1,227 | 1,230 | 173,600 |
| 2019/09/10 | 1,259 | 1,259 | 1,234 | 1,239 | 155,900 |
| 2019/09/09 | 1,228 | 1,258 | 1,225 | 1,254 | 263,300 |
| 2019/09/06 | 1,231 | 1,234 | 1,206 | 1,223 | 276,000 |
| 2019/09/05 | 1,231 | 1,244 | 1,229 | 1,235 | 177,900 |
| 2019/09/04 | 1,225 | 1,235 | 1,223 | 1,228 | 154,000 |
| 2019/09/03 | 1,220 | 1,236 | 1,216 | 1,223 | 129,500 |
| 2019/09/02 | 1,216 | 1,223 | 1,196 | 1,218 | 218,400 |
| 2019/08/30 | 1,242 | 1,243 | 1,210 | 1,216 | 273,700 |
| 2019/08/29 | 1,245 | 1,246 | 1,217 | 1,230 | 127,500 |
| 2019/08/28 | 1,254 | 1,257 | 1,236 | 1,236 | 127,800 |
| 2019/08/27 | 1,251 | 1,264 | 1,248 | 1,252 | 214,200 |
| 2019/08/26 | 1,244 | 1,253 | 1,236 | 1,244 | 229,800 |
| 2019/08/23 | 1,280 | 1,288 | 1,272 | 1,274 | 232,300 |
| 2019/08/22 | 1,285 | 1,297 | 1,273 | 1,274 | 292,500 |
| 2019/08/21 | 1,277 | 1,277 | 1,249 | 1,269 | 299,800 |
| 2019/08/20 | 1,231 | 1,266 | 1,228 | 1,258 | 486,500 |
| 2019/08/19 | 1,201 | 1,215 | 1,194 | 1,215 | 259,700 |
| 2019/08/16 | 1,195 | 1,206 | 1,186 | 1,192 | 199,600 |
| 2019/08/15 | 1,143 | 1,195 | 1,142 | 1,195 | 519,800 |
| 2019/08/14 | 1,195 | 1,199 | 1,176 | 1,179 | 307,700 |
| 2019/08/13 | 1,172 | 1,210 | 1,161 | 1,195 | 744,100 |
| 2019/08/09 | 1,157 | 1,232 | 1,150 | 1,191 | 1,366,600 |
| 2019/08/08 | 1,044 | 1,054 | 1,029 | 1,047 | 410,600 |
| 2019/08/07 | 1,049 | 1,052 | 1,036 | 1,049 | 190,500 |
| 2019/08/06 | 1,015 | 1,045 | 1,000 | 1,043 | 331,300 |
| 2019/08/05 | 1,077 | 1,080 | 1,043 | 1,054 | 320,100 |
| 2019/08/02 | 1,104 | 1,104 | 1,076 | 1,082 | 211,800 |
| 2019/08/01 | 1,123 | 1,131 | 1,120 | 1,121 | 193,200 |
| 2019/07/31 | 1,131 | 1,133 | 1,115 | 1,115 | 223,900 |
| 2019/07/30 | 1,113 | 1,135 | 1,112 | 1,132 | 271,600 |
| 2019/07/29 | 1,101 | 1,106 | 1,089 | 1,101 | 163,000 |
| 2019/07/26 | 1,092 | 1,100 | 1,079 | 1,100 | 117,200 |
| 2019/07/25 | 1,103 | 1,103 | 1,091 | 1,099 | 111,800 |
| 2019/07/24 | 1,102 | 1,102 | 1,086 | 1,090 | 104,400 |
| 2019/07/23 | 1,088 | 1,109 | 1,080 | 1,093 | 231,300 |
| 2019/07/22 | 1,094 | 1,102 | 1,083 | 1,086 | 93,800 |
| 2019/07/19 | 1,076 | 1,106 | 1,076 | 1,102 | 120,500 |
| 2019/07/18 | 1,098 | 1,098 | 1,068 | 1,074 | 185,300 |
| 2019/07/17 | 1,128 | 1,128 | 1,097 | 1,098 | 190,800 |
| 2019/07/16 | 1,121 | 1,137 | 1,119 | 1,128 | 220,400 |
| 2019/07/12 | 1,117 | 1,129 | 1,114 | 1,123 | 194,600 |
| 2019/07/11 | 1,108 | 1,118 | 1,100 | 1,117 | 169,100 |
| 2019/07/10 | 1,084 | 1,098 | 1,072 | 1,093 | 148,000 |
| 2019/07/09 | 1,108 | 1,114 | 1,092 | 1,093 | 136,600 |
| 2019/07/08 | 1,092 | 1,116 | 1,089 | 1,112 | 212,500 |
| 2019/07/05 | 1,089 | 1,099 | 1,088 | 1,092 | 100,500 |
| 2019/07/04 | 1,095 | 1,100 | 1,085 | 1,089 | 120,300 |
| 2019/07/03 | 1,079 | 1,085 | 1,071 | 1,083 | 121,100 |
| 2019/07/02 | 1,068 | 1,096 | 1,068 | 1,083 | 228,500 |
| 2019/07/01 | 1,036 | 1,066 | 1,035 | 1,064 | 263,600 |
| 2019/06/28 | 1,014 | 1,024 | 1,012 | 1,017 | 114,800 |
| 2019/06/27 | 1,007 | 1,014 | 1,002 | 1,010 | 160,800 |
| 2019/06/26 | 1,018 | 1,018 | 1,007 | 1,010 | 228,000 |
| 2019/06/25 | 1,031 | 1,044 | 1,021 | 1,026 | 211,500 |
| 2019/06/24 | 1,038 | 1,039 | 1,027 | 1,030 | 187,400 |
| 2019/06/21 | 1,050 | 1,054 | 1,033 | 1,038 | 214,400 |
| 2019/06/20 | 1,051 | 1,056 | 1,038 | 1,047 | 163,600 |
| 2019/06/19 | 1,029 | 1,050 | 1,027 | 1,047 | 245,800 |
| 2019/06/18 | 1,031 | 1,036 | 1,019 | 1,021 | 129,200 |
| 2019/06/17 | 1,030 | 1,035 | 1,023 | 1,026 | 170,100 |
| 2019/06/14 | 1,010 | 1,028 | 1,004 | 1,020 | 122,000 |
| 2019/06/13 | 1,012 | 1,017 | 1,001 | 1,009 | 243,200 |
| 2019/06/12 | 1,018 | 1,029 | 1,008 | 1,016 | 325,900 |
| 2019/06/11 | 1,023 | 1,029 | 1,005 | 1,024 | 308,500 |
| 2019/06/10 | 1,025 | 1,028 | 1,013 | 1,024 | 165,900 |
| 2019/06/07 | 998 | 1,014 | 996 | 1,010 | 243,900 |
| 2019/06/06 | 993 | 1,007 | 985 | 993 | 202,900 |
| 2019/06/05 | 1,001 | 1,006 | 992 | 993 | 238,500 |
| 2019/06/04 | 990 | 995 | 981 | 988 | 132,900 |
| 2019/06/03 | 995 | 1,000 | 982 | 983 | 237,000 |
| 2019/05/31 | 1,020 | 1,031 | 1,004 | 1,004 | 206,700 |
| 2019/05/30 | 1,000 | 1,032 | 993 | 1,031 | 234,300 |
| 2019/05/29 | 1,040 | 1,041 | 1,010 | 1,010 | 225,100 |
| 2019/05/28 | 1,051 | 1,063 | 1,046 | 1,061 | 266,400 |
| 2019/05/27 | 1,038 | 1,053 | 1,025 | 1,036 | 263,000 |
| 2019/05/24 | 980 | 1,019 | 979 | 1,017 | 208,300 |
| 2019/05/23 | 988 | 999 | 984 | 992 | 228,200 |
| 2019/05/22 | 992 | 1,004 | 982 | 982 | 296,000 |
| 2019/05/21 | 974 | 987 | 972 | 984 | 178,000 |
| 2019/05/20 | 977 | 989 | 974 | 976 | 150,600 |
| 2019/05/17 | 995 | 997 | 974 | 977 | 284,600 |
| 2019/05/16 | 994 | 999 | 980 | 984 | 240,900 |
| 2019/05/15 | 988 | 995 | 972 | 993 | 288,700 |
| 2019/05/14 | 955 | 976 | 945 | 973 | 519,600 |
| 2019/05/13 | 1,004 | 1,022 | 988 | 989 | 451,000 |
| 2019/05/10 | 1,070 | 1,076 | 987 | 993 | 841,900 |
| 2019/05/09 | 1,108 | 1,108 | 1,043 | 1,070 | 390,200 |
| 2019/05/08 | 1,114 | 1,114 | 1,100 | 1,106 | 235,900 |
| 2019/05/07 | 1,136 | 1,145 | 1,123 | 1,126 | 288,200 |
| 2019/04/26 | 1,120 | 1,135 | 1,116 | 1,134 | 170,700 |
| 2019/04/25 | 1,125 | 1,133 | 1,114 | 1,129 | 193,700 |
| 2019/04/24 | 1,132 | 1,144 | 1,114 | 1,122 | 312,200 |
| 2019/04/23 | 1,133 | 1,144 | 1,130 | 1,137 | 233,000 |
| 2019/04/22 | 1,121 | 1,139 | 1,118 | 1,138 | 117,500 |
| 2019/04/19 | 1,124 | 1,124 | 1,116 | 1,120 | 103,000 |
| 2019/04/18 | 1,129 | 1,130 | 1,116 | 1,119 | 212,600 |
| 2019/04/17 | 1,130 | 1,141 | 1,127 | 1,132 | 215,200 |
| 2019/04/16 | 1,136 | 1,142 | 1,127 | 1,139 | 111,100 |
| 2019/04/15 | 1,130 | 1,137 | 1,124 | 1,135 | 236,100 |
| 2019/04/12 | 1,130 | 1,130 | 1,115 | 1,118 | 112,400 |
| 2019/04/11 | 1,126 | 1,126 | 1,114 | 1,119 | 263,500 |
| 2019/04/10 | 1,127 | 1,133 | 1,114 | 1,131 | 298,100 |
| 2019/04/09 | 1,153 | 1,153 | 1,121 | 1,146 | 357,800 |
| 2019/04/08 | 1,177 | 1,177 | 1,155 | 1,157 | 198,500 |
| 2019/04/05 | 1,168 | 1,184 | 1,153 | 1,181 | 221,000 |
| 2019/04/04 | 1,170 | 1,170 | 1,160 | 1,166 | 224,300 |
| 2019/04/03 | 1,173 | 1,176 | 1,160 | 1,173 | 164,100 |
| 2019/04/02 | 1,192 | 1,193 | 1,170 | 1,176 | 178,800 |
| 2019/04/01 | 1,191 | 1,197 | 1,185 | 1,189 | 163,300 |
| 2019/03/29 | 1,180 | 1,195 | 1,169 | 1,184 | 267,500 |
| 2019/03/28 | 1,198 | 1,201 | 1,164 | 1,169 | 237,600 |
| 2019/03/27 | 1,195 | 1,216 | 1,188 | 1,214 | 230,600 |
| 2019/03/26 | 1,189 | 1,227 | 1,184 | 1,225 | 375,700 |
| 2019/03/25 | 1,177 | 1,177 | 1,160 | 1,175 | 271,900 |
| 2019/03/22 | 1,191 | 1,195 | 1,180 | 1,195 | 288,200 |
| 2019/03/20 | 1,199 | 1,199 | 1,180 | 1,193 | 307,600 |
| 2019/03/19 | 1,205 | 1,207 | 1,188 | 1,199 | 214,100 |
| 2019/03/18 | 1,215 | 1,219 | 1,205 | 1,212 | 136,600 |
| 2019/03/15 | 1,193 | 1,209 | 1,190 | 1,201 | 188,700 |
| 2019/03/14 | 1,220 | 1,227 | 1,195 | 1,200 | 242,900 |
| 2019/03/13 | 1,210 | 1,226 | 1,206 | 1,213 | 87,000 |
| 2019/03/12 | 1,214 | 1,225 | 1,212 | 1,218 | 127,600 |
| 2019/03/11 | 1,201 | 1,212 | 1,194 | 1,200 | 81,700 |
| 2019/03/08 | 1,209 | 1,215 | 1,188 | 1,194 | 222,100 |
| 2019/03/07 | 1,232 | 1,236 | 1,223 | 1,231 | 184,200 |
| 2019/03/06 | 1,259 | 1,264 | 1,239 | 1,250 | 141,500 |
| 2019/03/05 | 1,241 | 1,255 | 1,234 | 1,240 | 148,600 |
| 2019/03/04 | 1,252 | 1,252 | 1,238 | 1,251 | 182,500 |
| 2019/03/01 | 1,261 | 1,270 | 1,250 | 1,251 | 99,900 |
| 2019/02/28 | 1,279 | 1,283 | 1,254 | 1,269 | 242,700 |
| 2019/02/27 | 1,261 | 1,280 | 1,261 | 1,279 | 289,200 |
| 2019/02/26 | 1,242 | 1,256 | 1,237 | 1,256 | 173,700 |
| 2019/02/25 | 1,250 | 1,258 | 1,231 | 1,243 | 182,000 |
| 2019/02/22 | 1,245 | 1,245 | 1,223 | 1,244 | 176,000 |
| 2019/02/21 | 1,221 | 1,271 | 1,210 | 1,268 | 505,100 |
| 2019/02/20 | 1,230 | 1,240 | 1,217 | 1,226 | 174,500 |
| 2019/02/19 | 1,209 | 1,232 | 1,201 | 1,224 | 177,300 |
| 2019/02/18 | 1,211 | 1,217 | 1,204 | 1,208 | 87,700 |
| 2019/02/15 | 1,199 | 1,209 | 1,187 | 1,193 | 131,500 |
| 2019/02/14 | 1,211 | 1,224 | 1,206 | 1,209 | 133,800 |
| 2019/02/13 | 1,240 | 1,246 | 1,202 | 1,204 | 221,000 |
| 2019/02/12 | 1,239 | 1,250 | 1,218 | 1,226 | 271,200 |
| 2019/02/08 | 1,225 | 1,244 | 1,218 | 1,241 | 208,900 |
| 2019/02/07 | 1,273 | 1,286 | 1,243 | 1,255 | 368,600 |
| 2019/02/06 | 1,240 | 1,246 | 1,227 | 1,245 | 207,600 |
| 2019/02/05 | 1,225 | 1,230 | 1,217 | 1,228 | 200,600 |
| 2019/02/04 | 1,200 | 1,219 | 1,196 | 1,219 | 170,900 |
| 2019/02/01 | 1,185 | 1,190 | 1,168 | 1,185 | 161,000 |
| 2019/01/31 | 1,193 | 1,204 | 1,173 | 1,192 | 232,600 |
| 2019/01/30 | 1,194 | 1,200 | 1,186 | 1,193 | 198,200 |
| 2019/01/29 | 1,180 | 1,193 | 1,161 | 1,192 | 136,100 |
| 2019/01/28 | 1,185 | 1,192 | 1,183 | 1,187 | 104,900 |
| 2019/01/25 | 1,184 | 1,190 | 1,176 | 1,181 | 113,700 |
| 2019/01/24 | 1,156 | 1,173 | 1,151 | 1,172 | 77,400 |
| 2019/01/23 | 1,140 | 1,168 | 1,134 | 1,161 | 124,700 |
| 2019/01/22 | 1,166 | 1,166 | 1,142 | 1,145 | 108,800 |
| 2019/01/21 | 1,169 | 1,170 | 1,150 | 1,153 | 128,300 |
| 2019/01/18 | 1,138 | 1,161 | 1,135 | 1,154 | 155,200 |
| 2019/01/17 | 1,125 | 1,140 | 1,125 | 1,132 | 119,900 |
| 2019/01/16 | 1,128 | 1,132 | 1,113 | 1,113 | 143,100 |
| 2019/01/15 | 1,097 | 1,123 | 1,089 | 1,121 | 187,300 |
| 2019/01/11 | 1,095 | 1,098 | 1,083 | 1,090 | 164,700 |
| 2019/01/10 | 1,082 | 1,094 | 1,076 | 1,085 | 202,000 |
| 2019/01/09 | 1,113 | 1,113 | 1,087 | 1,089 | 186,700 |
| 2019/01/08 | 1,108 | 1,110 | 1,079 | 1,091 | 267,200 |
| 2019/01/07 | 1,078 | 1,099 | 1,078 | 1,088 | 259,800 |
| 2019/01/04 | 1,043 | 1,058 | 1,029 | 1,046 | 218,400 |