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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,084 | 1,109 | 1,084 | 1,101 | 81,000 |
| 2022/12/29 | 1,082 | 1,089 | 1,080 | 1,086 | 130,200 |
| 2022/12/28 | 1,096 | 1,099 | 1,084 | 1,093 | 102,000 |
| 2022/12/27 | 1,101 | 1,106 | 1,089 | 1,096 | 60,200 |
| 2022/12/26 | 1,101 | 1,102 | 1,082 | 1,093 | 101,300 |
| 2022/12/23 | 1,096 | 1,100 | 1,088 | 1,094 | 56,600 |
| 2022/12/22 | 1,077 | 1,099 | 1,074 | 1,098 | 113,400 |
| 2022/12/21 | 1,100 | 1,101 | 1,067 | 1,080 | 226,200 |
| 2022/12/20 | 1,140 | 1,152 | 1,087 | 1,095 | 214,000 |
| 2022/12/19 | 1,137 | 1,146 | 1,134 | 1,140 | 76,000 |
| 2022/12/16 | 1,134 | 1,142 | 1,132 | 1,141 | 131,500 |
| 2022/12/15 | 1,131 | 1,142 | 1,130 | 1,138 | 51,300 |
| 2022/12/14 | 1,129 | 1,138 | 1,129 | 1,137 | 60,000 |
| 2022/12/13 | 1,132 | 1,136 | 1,128 | 1,128 | 52,600 |
| 2022/12/12 | 1,120 | 1,130 | 1,118 | 1,127 | 59,200 |
| 2022/12/09 | 1,115 | 1,132 | 1,115 | 1,124 | 64,100 |
| 2022/12/08 | 1,130 | 1,130 | 1,116 | 1,127 | 66,200 |
| 2022/12/07 | 1,123 | 1,141 | 1,122 | 1,137 | 67,500 |
| 2022/12/06 | 1,114 | 1,129 | 1,114 | 1,126 | 74,400 |
| 2022/12/05 | 1,129 | 1,129 | 1,115 | 1,124 | 112,600 |
| 2022/12/02 | 1,145 | 1,151 | 1,125 | 1,131 | 103,100 |
| 2022/12/01 | 1,173 | 1,173 | 1,145 | 1,146 | 110,700 |
| 2022/11/30 | 1,153 | 1,174 | 1,149 | 1,172 | 224,800 |
| 2022/11/29 | 1,155 | 1,166 | 1,150 | 1,156 | 85,400 |
| 2022/11/28 | 1,180 | 1,180 | 1,158 | 1,160 | 97,300 |
| 2022/11/25 | 1,163 | 1,182 | 1,160 | 1,179 | 83,400 |
| 2022/11/24 | 1,165 | 1,168 | 1,159 | 1,163 | 99,500 |
| 2022/11/22 | 1,142 | 1,159 | 1,142 | 1,152 | 115,600 |
| 2022/11/21 | 1,130 | 1,138 | 1,126 | 1,138 | 93,900 |
| 2022/11/18 | 1,131 | 1,135 | 1,119 | 1,124 | 121,000 |
| 2022/11/17 | 1,114 | 1,131 | 1,110 | 1,130 | 119,200 |
| 2022/11/16 | 1,125 | 1,138 | 1,112 | 1,117 | 194,100 |
| 2022/11/15 | 1,097 | 1,104 | 1,091 | 1,095 | 175,200 |
| 2022/11/14 | 1,113 | 1,117 | 1,093 | 1,097 | 209,600 |
| 2022/11/11 | 1,151 | 1,168 | 1,107 | 1,110 | 548,800 |
| 2022/11/10 | 1,173 | 1,177 | 1,164 | 1,176 | 146,200 |
| 2022/11/09 | 1,161 | 1,175 | 1,158 | 1,171 | 110,900 |
| 2022/11/08 | 1,152 | 1,163 | 1,149 | 1,154 | 146,000 |
| 2022/11/07 | 1,151 | 1,151 | 1,140 | 1,142 | 92,900 |
| 2022/11/04 | 1,140 | 1,155 | 1,136 | 1,137 | 154,700 |
| 2022/11/02 | 1,137 | 1,154 | 1,135 | 1,154 | 168,900 |
| 2022/11/01 | 1,150 | 1,151 | 1,136 | 1,140 | 55,500 |
| 2022/10/31 | 1,141 | 1,149 | 1,130 | 1,149 | 106,400 |
| 2022/10/28 | 1,125 | 1,136 | 1,121 | 1,126 | 252,700 |
| 2022/10/27 | 1,125 | 1,129 | 1,118 | 1,129 | 102,500 |
| 2022/10/26 | 1,136 | 1,136 | 1,126 | 1,130 | 104,600 |
| 2022/10/25 | 1,134 | 1,136 | 1,126 | 1,132 | 115,000 |
| 2022/10/24 | 1,155 | 1,155 | 1,122 | 1,122 | 132,500 |
| 2022/10/21 | 1,162 | 1,166 | 1,154 | 1,154 | 47,600 |
| 2022/10/20 | 1,157 | 1,167 | 1,157 | 1,165 | 51,100 |
| 2022/10/19 | 1,160 | 1,165 | 1,159 | 1,165 | 37,500 |
| 2022/10/18 | 1,156 | 1,165 | 1,153 | 1,160 | 74,700 |
| 2022/10/17 | 1,145 | 1,159 | 1,145 | 1,151 | 35,800 |
| 2022/10/14 | 1,160 | 1,168 | 1,149 | 1,159 | 86,700 |
| 2022/10/13 | 1,141 | 1,149 | 1,133 | 1,137 | 66,800 |
| 2022/10/12 | 1,132 | 1,156 | 1,131 | 1,151 | 66,200 |
| 2022/10/11 | 1,133 | 1,151 | 1,133 | 1,134 | 109,700 |
| 2022/10/07 | 1,141 | 1,157 | 1,141 | 1,148 | 54,200 |
| 2022/10/06 | 1,153 | 1,171 | 1,153 | 1,157 | 64,700 |
| 2022/10/05 | 1,169 | 1,172 | 1,148 | 1,148 | 63,700 |
| 2022/10/04 | 1,135 | 1,160 | 1,135 | 1,160 | 80,800 |
| 2022/10/03 | 1,108 | 1,125 | 1,108 | 1,120 | 75,700 |
| 2022/09/30 | 1,124 | 1,128 | 1,110 | 1,120 | 77,000 |
| 2022/09/29 | 1,115 | 1,136 | 1,115 | 1,129 | 111,300 |
| 2022/09/28 | 1,132 | 1,135 | 1,105 | 1,124 | 184,700 |
| 2022/09/27 | 1,161 | 1,161 | 1,136 | 1,139 | 144,700 |
| 2022/09/26 | 1,171 | 1,171 | 1,144 | 1,145 | 142,300 |
| 2022/09/22 | 1,163 | 1,176 | 1,159 | 1,174 | 67,400 |
| 2022/09/21 | 1,172 | 1,182 | 1,170 | 1,177 | 57,800 |
| 2022/09/20 | 1,194 | 1,200 | 1,178 | 1,181 | 88,300 |
| 2022/09/16 | 1,183 | 1,194 | 1,182 | 1,191 | 119,600 |
| 2022/09/15 | 1,165 | 1,183 | 1,163 | 1,183 | 76,800 |
| 2022/09/14 | 1,160 | 1,171 | 1,154 | 1,165 | 100,100 |
| 2022/09/13 | 1,187 | 1,187 | 1,177 | 1,182 | 74,100 |
| 2022/09/12 | 1,170 | 1,185 | 1,163 | 1,185 | 115,500 |
| 2022/09/09 | 1,145 | 1,181 | 1,145 | 1,169 | 155,800 |
| 2022/09/08 | 1,160 | 1,166 | 1,148 | 1,165 | 93,600 |
| 2022/09/07 | 1,159 | 1,163 | 1,132 | 1,139 | 234,800 |
| 2022/09/06 | 1,176 | 1,176 | 1,161 | 1,167 | 74,500 |
| 2022/09/05 | 1,168 | 1,171 | 1,152 | 1,162 | 122,200 |
| 2022/09/02 | 1,182 | 1,188 | 1,173 | 1,184 | 89,900 |
| 2022/09/01 | 1,186 | 1,197 | 1,176 | 1,179 | 121,600 |
| 2022/08/31 | 1,188 | 1,206 | 1,187 | 1,203 | 126,300 |
| 2022/08/30 | 1,200 | 1,205 | 1,192 | 1,201 | 38,900 |
| 2022/08/29 | 1,189 | 1,198 | 1,184 | 1,194 | 69,100 |
| 2022/08/26 | 1,202 | 1,206 | 1,199 | 1,206 | 99,900 |
| 2022/08/25 | 1,203 | 1,204 | 1,194 | 1,197 | 46,200 |
| 2022/08/24 | 1,186 | 1,197 | 1,186 | 1,196 | 61,700 |
| 2022/08/23 | 1,191 | 1,213 | 1,183 | 1,186 | 67,300 |
| 2022/08/22 | 1,199 | 1,222 | 1,173 | 1,198 | 204,900 |
| 2022/08/19 | 1,209 | 1,221 | 1,200 | 1,205 | 162,900 |
| 2022/08/18 | 1,204 | 1,213 | 1,190 | 1,196 | 128,200 |
| 2022/08/17 | 1,225 | 1,230 | 1,204 | 1,207 | 139,300 |
| 2022/08/16 | 1,201 | 1,228 | 1,195 | 1,221 | 221,600 |
| 2022/08/15 | 1,173 | 1,199 | 1,168 | 1,194 | 184,700 |
| 2022/08/12 | 1,125 | 1,169 | 1,119 | 1,159 | 230,200 |
| 2022/08/10 | 1,115 | 1,123 | 1,109 | 1,118 | 47,300 |
| 2022/08/09 | 1,122 | 1,126 | 1,111 | 1,111 | 76,400 |
| 2022/08/08 | 1,122 | 1,122 | 1,111 | 1,120 | 52,100 |
| 2022/08/05 | 1,104 | 1,123 | 1,100 | 1,122 | 104,600 |
| 2022/08/04 | 1,113 | 1,113 | 1,093 | 1,097 | 72,000 |
| 2022/08/03 | 1,118 | 1,118 | 1,097 | 1,098 | 96,200 |
| 2022/08/02 | 1,127 | 1,127 | 1,106 | 1,115 | 85,600 |
| 2022/08/01 | 1,115 | 1,127 | 1,110 | 1,127 | 104,100 |
| 2022/07/29 | 1,124 | 1,124 | 1,109 | 1,113 | 64,300 |
| 2022/07/28 | 1,122 | 1,124 | 1,107 | 1,124 | 99,200 |
| 2022/07/27 | 1,115 | 1,120 | 1,112 | 1,117 | 56,100 |
| 2022/07/26 | 1,106 | 1,119 | 1,106 | 1,115 | 50,500 |
| 2022/07/25 | 1,109 | 1,117 | 1,100 | 1,104 | 83,200 |
| 2022/07/22 | 1,089 | 1,101 | 1,086 | 1,097 | 54,700 |
| 2022/07/21 | 1,081 | 1,094 | 1,080 | 1,093 | 88,100 |
| 2022/07/20 | 1,110 | 1,110 | 1,096 | 1,101 | 65,100 |
| 2022/07/19 | 1,085 | 1,094 | 1,083 | 1,089 | 46,900 |
| 2022/07/15 | 1,092 | 1,092 | 1,075 | 1,081 | 67,000 |
| 2022/07/14 | 1,088 | 1,093 | 1,081 | 1,092 | 47,300 |
| 2022/07/13 | 1,088 | 1,092 | 1,081 | 1,090 | 62,100 |
| 2022/07/12 | 1,105 | 1,105 | 1,080 | 1,082 | 74,600 |
| 2022/07/11 | 1,096 | 1,110 | 1,096 | 1,105 | 106,200 |
| 2022/07/08 | 1,089 | 1,097 | 1,076 | 1,084 | 108,500 |
| 2022/07/07 | 1,091 | 1,097 | 1,075 | 1,089 | 85,200 |
| 2022/07/06 | 1,090 | 1,097 | 1,079 | 1,083 | 97,900 |
| 2022/07/05 | 1,109 | 1,109 | 1,095 | 1,099 | 66,700 |
| 2022/07/04 | 1,117 | 1,118 | 1,095 | 1,108 | 57,700 |
| 2022/07/01 | 1,115 | 1,120 | 1,093 | 1,100 | 92,900 |
| 2022/06/30 | 1,134 | 1,136 | 1,111 | 1,118 | 124,300 |
| 2022/06/29 | 1,125 | 1,135 | 1,116 | 1,129 | 163,100 |
| 2022/06/28 | 1,108 | 1,131 | 1,108 | 1,124 | 159,300 |
| 2022/06/27 | 1,120 | 1,121 | 1,093 | 1,107 | 132,000 |
| 2022/06/24 | 1,080 | 1,104 | 1,075 | 1,103 | 216,900 |
| 2022/06/23 | 1,068 | 1,084 | 1,065 | 1,079 | 106,600 |
| 2022/06/22 | 1,076 | 1,079 | 1,058 | 1,058 | 84,400 |
| 2022/06/21 | 1,065 | 1,072 | 1,058 | 1,070 | 144,400 |
| 2022/06/20 | 1,062 | 1,066 | 1,045 | 1,048 | 94,800 |
| 2022/06/17 | 1,040 | 1,058 | 1,032 | 1,056 | 170,800 |
| 2022/06/16 | 1,065 | 1,078 | 1,054 | 1,059 | 93,000 |
| 2022/06/15 | 1,060 | 1,074 | 1,058 | 1,058 | 73,900 |
| 2022/06/14 | 1,063 | 1,069 | 1,042 | 1,061 | 194,100 |
| 2022/06/13 | 1,075 | 1,084 | 1,071 | 1,076 | 73,900 |
| 2022/06/10 | 1,100 | 1,104 | 1,082 | 1,082 | 127,100 |
| 2022/06/09 | 1,116 | 1,132 | 1,102 | 1,107 | 126,500 |
| 2022/06/08 | 1,118 | 1,125 | 1,106 | 1,110 | 95,000 |
| 2022/06/07 | 1,094 | 1,116 | 1,086 | 1,115 | 217,500 |
| 2022/06/06 | 1,082 | 1,093 | 1,080 | 1,090 | 125,700 |
| 2022/06/03 | 1,085 | 1,085 | 1,076 | 1,082 | 61,200 |
| 2022/06/02 | 1,077 | 1,083 | 1,071 | 1,080 | 50,500 |
| 2022/06/01 | 1,053 | 1,085 | 1,053 | 1,081 | 103,100 |
| 2022/05/31 | 1,075 | 1,076 | 1,053 | 1,053 | 115,800 |
| 2022/05/30 | 1,067 | 1,084 | 1,063 | 1,081 | 168,900 |
| 2022/05/27 | 1,060 | 1,064 | 1,053 | 1,059 | 124,300 |
| 2022/05/26 | 1,040 | 1,059 | 1,040 | 1,050 | 80,600 |
| 2022/05/25 | 1,040 | 1,047 | 1,026 | 1,031 | 119,500 |
| 2022/05/24 | 1,055 | 1,069 | 1,050 | 1,050 | 113,400 |
| 2022/05/23 | 1,044 | 1,059 | 1,044 | 1,054 | 102,400 |
| 2022/05/20 | 1,025 | 1,044 | 1,025 | 1,040 | 108,600 |
| 2022/05/19 | 1,017 | 1,037 | 1,005 | 1,031 | 137,100 |
| 2022/05/18 | 1,040 | 1,046 | 1,028 | 1,032 | 148,900 |
| 2022/05/17 | 1,046 | 1,066 | 1,036 | 1,040 | 195,900 |
| 2022/05/16 | 1,067 | 1,070 | 1,037 | 1,042 | 187,000 |
| 2022/05/13 | 1,040 | 1,063 | 1,034 | 1,056 | 121,900 |
| 2022/05/12 | 1,040 | 1,050 | 1,030 | 1,034 | 94,700 |
| 2022/05/11 | 1,046 | 1,052 | 1,037 | 1,040 | 85,600 |
| 2022/05/10 | 1,053 | 1,063 | 1,046 | 1,061 | 124,000 |
| 2022/05/09 | 1,078 | 1,086 | 1,076 | 1,076 | 42,200 |
| 2022/05/06 | 1,088 | 1,090 | 1,067 | 1,090 | 100,700 |
| 2022/05/02 | 1,081 | 1,097 | 1,076 | 1,077 | 58,600 |
| 2022/04/28 | 1,051 | 1,090 | 1,049 | 1,086 | 189,300 |
| 2022/04/27 | 1,035 | 1,039 | 1,028 | 1,036 | 119,700 |
| 2022/04/26 | 1,054 | 1,056 | 1,046 | 1,046 | 69,100 |
| 2022/04/25 | 1,054 | 1,062 | 1,054 | 1,060 | 65,600 |
| 2022/04/22 | 1,076 | 1,083 | 1,062 | 1,070 | 60,200 |
| 2022/04/21 | 1,072 | 1,091 | 1,071 | 1,088 | 93,800 |
| 2022/04/20 | 1,072 | 1,080 | 1,060 | 1,072 | 94,900 |
| 2022/04/19 | 1,061 | 1,072 | 1,057 | 1,072 | 56,800 |
| 2022/04/18 | 1,047 | 1,063 | 1,046 | 1,061 | 56,600 |
| 2022/04/15 | 1,053 | 1,067 | 1,053 | 1,060 | 49,700 |
| 2022/04/14 | 1,054 | 1,064 | 1,053 | 1,064 | 54,700 |
| 2022/04/13 | 1,044 | 1,052 | 1,037 | 1,048 | 105,900 |
| 2022/04/12 | 1,046 | 1,057 | 1,034 | 1,038 | 92,700 |
| 2022/04/11 | 1,048 | 1,052 | 1,039 | 1,046 | 68,000 |
| 2022/04/08 | 1,066 | 1,069 | 1,041 | 1,045 | 91,600 |
| 2022/04/07 | 1,076 | 1,081 | 1,063 | 1,066 | 98,800 |
| 2022/04/06 | 1,090 | 1,105 | 1,089 | 1,097 | 97,700 |
| 2022/04/05 | 1,093 | 1,105 | 1,088 | 1,091 | 137,600 |
| 2022/04/04 | 1,069 | 1,087 | 1,067 | 1,082 | 49,300 |
| 2022/04/01 | 1,058 | 1,079 | 1,043 | 1,075 | 128,000 |
| 2022/03/31 | 1,055 | 1,064 | 1,045 | 1,050 | 107,300 |
| 2022/03/30 | 1,065 | 1,073 | 1,041 | 1,059 | 231,300 |
| 2022/03/29 | 1,098 | 1,098 | 1,084 | 1,095 | 229,700 |
| 2022/03/28 | 1,088 | 1,094 | 1,080 | 1,086 | 249,400 |
| 2022/03/25 | 1,091 | 1,093 | 1,076 | 1,079 | 171,500 |
| 2022/03/24 | 1,073 | 1,090 | 1,073 | 1,090 | 97,100 |
| 2022/03/23 | 1,090 | 1,093 | 1,078 | 1,081 | 144,200 |
| 2022/03/22 | 1,080 | 1,084 | 1,072 | 1,075 | 115,800 |
| 2022/03/18 | 1,055 | 1,080 | 1,055 | 1,077 | 220,100 |
| 2022/03/17 | 1,045 | 1,051 | 1,035 | 1,048 | 97,300 |
| 2022/03/16 | 1,061 | 1,065 | 1,032 | 1,033 | 118,100 |
| 2022/03/15 | 1,041 | 1,060 | 1,040 | 1,059 | 98,600 |
| 2022/03/14 | 1,026 | 1,047 | 1,026 | 1,035 | 92,700 |
| 2022/03/11 | 1,014 | 1,026 | 1,003 | 1,020 | 142,600 |
| 2022/03/10 | 1,000 | 1,020 | 998 | 1,018 | 173,200 |
| 2022/03/09 | 991 | 1,001 | 980 | 983 | 172,700 |
| 2022/03/08 | 1,005 | 1,015 | 981 | 988 | 181,400 |
| 2022/03/07 | 1,017 | 1,021 | 1,003 | 1,015 | 188,600 |
| 2022/03/04 | 1,041 | 1,049 | 1,025 | 1,030 | 187,400 |
| 2022/03/03 | 1,047 | 1,050 | 1,034 | 1,044 | 99,600 |
| 2022/03/02 | 1,034 | 1,038 | 1,022 | 1,025 | 160,500 |
| 2022/03/01 | 1,070 | 1,074 | 1,048 | 1,052 | 175,200 |
| 2022/02/28 | 1,048 | 1,074 | 1,045 | 1,074 | 146,900 |
| 2022/02/25 | 1,054 | 1,061 | 1,039 | 1,050 | 184,200 |
| 2022/02/24 | 1,074 | 1,074 | 1,038 | 1,045 | 180,500 |
| 2022/02/22 | 1,067 | 1,083 | 1,063 | 1,080 | 116,900 |
| 2022/02/21 | 1,070 | 1,086 | 1,065 | 1,080 | 84,800 |
| 2022/02/18 | 1,080 | 1,092 | 1,077 | 1,080 | 92,700 |
| 2022/02/17 | 1,089 | 1,097 | 1,080 | 1,095 | 130,400 |
| 2022/02/16 | 1,075 | 1,095 | 1,067 | 1,092 | 152,900 |
| 2022/02/15 | 1,070 | 1,076 | 1,058 | 1,058 | 113,600 |
| 2022/02/14 | 1,060 | 1,079 | 1,051 | 1,071 | 164,800 |
| 2022/02/10 | 1,050 | 1,051 | 1,042 | 1,048 | 55,900 |
| 2022/02/09 | 1,047 | 1,047 | 1,034 | 1,039 | 63,100 |
| 2022/02/08 | 1,042 | 1,051 | 1,038 | 1,040 | 59,600 |
| 2022/02/07 | 1,037 | 1,050 | 1,034 | 1,042 | 67,600 |
| 2022/02/04 | 1,037 | 1,046 | 1,029 | 1,043 | 56,600 |
| 2022/02/03 | 1,030 | 1,046 | 1,030 | 1,042 | 78,700 |
| 2022/02/02 | 1,019 | 1,046 | 1,019 | 1,039 | 93,800 |
| 2022/02/01 | 1,031 | 1,037 | 1,008 | 1,022 | 153,800 |
| 2022/01/31 | 1,037 | 1,038 | 1,026 | 1,035 | 66,000 |
| 2022/01/28 | 1,024 | 1,036 | 1,017 | 1,035 | 82,700 |
| 2022/01/27 | 1,037 | 1,045 | 1,003 | 1,012 | 142,200 |
| 2022/01/26 | 1,034 | 1,048 | 1,030 | 1,040 | 118,200 |
| 2022/01/25 | 1,035 | 1,035 | 1,018 | 1,030 | 139,400 |
| 2022/01/24 | 1,017 | 1,046 | 1,017 | 1,046 | 90,100 |
| 2022/01/21 | 1,001 | 1,026 | 996 | 1,026 | 117,000 |
| 2022/01/20 | 1,004 | 1,021 | 1,001 | 1,010 | 74,600 |
| 2022/01/19 | 1,015 | 1,026 | 1,006 | 1,012 | 100,500 |
| 2022/01/18 | 1,037 | 1,045 | 1,022 | 1,024 | 67,500 |
| 2022/01/17 | 1,030 | 1,038 | 1,028 | 1,033 | 65,300 |
| 2022/01/14 | 1,024 | 1,025 | 1,012 | 1,025 | 90,100 |
| 2022/01/13 | 1,034 | 1,037 | 1,023 | 1,027 | 61,800 |
| 2022/01/12 | 1,021 | 1,037 | 1,018 | 1,034 | 113,500 |
| 2022/01/11 | 1,006 | 1,019 | 999 | 1,019 | 87,800 |
| 2022/01/07 | 1,000 | 1,009 | 991 | 1,001 | 97,700 |
| 2022/01/06 | 1,012 | 1,022 | 998 | 998 | 139,100 |
| 2022/01/05 | 1,029 | 1,035 | 1,022 | 1,027 | 119,200 |
| 2022/01/04 | 1,043 | 1,046 | 1,013 | 1,024 | 231,200 |