3198 SFPホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,535	1,554	1,515	1,552	31,800	1,552
2018-12-27	1,547	1,547	1,492	1,535	39,300	1,535
2018-12-26	1,443	1,496	1,434	1,474	43,600	1,474
2018-12-25	1,380	1,428	1,368	1,404	126,300	1,404
2018-12-21	1,514	1,514	1,462	1,479	84,900	1,479
2018-12-20	1,570	1,584	1,516	1,534	74,900	1,534
2018-12-19	1,603	1,607	1,576	1,576	68,900	1,576
2018-12-18	1,625	1,625	1,604	1,604	47,700	1,604
2018-12-17	1,660	1,660	1,626	1,637	40,700	1,637
2018-12-14	1,675	1,676	1,653	1,662	16,800	1,662
2018-12-13	1,670	1,688	1,666	1,675	16,900	1,675
2018-12-12	1,664	1,673	1,651	1,669	18,200	1,669
2018-12-11	1,679	1,679	1,650	1,658	19,000	1,658
2018-12-10	1,690	1,691	1,658	1,664	25,900	1,664
2018-12-07	1,681	1,695	1,675	1,691	16,600	1,691
2018-12-06	1,692	1,698	1,674	1,681	19,800	1,681
2018-12-05	1,700	1,700	1,690	1,692	26,800	1,692
2018-12-04	1,720	1,734	1,703	1,706	23,400	1,706
2018-12-03	1,715	1,719	1,711	1,715	13,700	1,715
2018-11-30	1,711	1,712	1,702	1,708	13,400	1,708
2018-11-29	1,702	1,716	1,700	1,701	22,500	1,701
2018-11-28	1,678	1,695	1,678	1,695	25,300	1,695
2018-11-27	1,662	1,678	1,661	1,667	23,600	1,667
2018-11-26	1,634	1,661	1,634	1,650	22,200	1,650
2018-11-22	1,638	1,638	1,625	1,633	13,800	1,633
2018-11-21	1,629	1,632	1,618	1,625	27,000	1,625
2018-11-20	1,634	1,637	1,625	1,631	13,100	1,631
2018-11-19	1,627	1,642	1,620	1,626	29,700	1,626
2018-11-16	1,641	1,646	1,620	1,625	32,100	1,625
2018-11-15	1,650	1,651	1,617	1,650	32,400	1,650
2018-11-14	1,690	1,691	1,652	1,653	34,900	1,653
2018-11-13	1,700	1,701	1,680	1,681	29,300	1,681
2018-11-12	1,702	1,710	1,700	1,703	18,800	1,703
2018-11-09	1,686	1,698	1,686	1,693	17,800	1,693
2018-11-08	1,680	1,700	1,680	1,689	15,900	1,689
2018-11-07	1,680	1,691	1,670	1,672	17,800	1,672
2018-11-06	1,696	1,710	1,671	1,675	33,700	1,675
2018-11-05	1,690	1,697	1,687	1,687	18,100	1,687
2018-11-02	1,669	1,691	1,669	1,686	17,200	1,686
2018-11-01	1,678	1,678	1,656	1,658	21,800	1,658
2018-10-31	1,635	1,676	1,634	1,669	30,600	1,669
2018-10-30	1,587	1,628	1,561	1,627	41,400	1,627
2018-10-29	1,622	1,634	1,595	1,597	69,100	1,597
2018-10-26	1,681	1,697	1,608	1,636	62,800	1,636
2018-10-25	1,693	1,693	1,666	1,673	71,300	1,673
2018-10-24	1,730	1,730	1,711	1,719	36,200	1,719
2018-10-23	1,746	1,748	1,725	1,727	38,200	1,727
2018-10-22	1,765	1,765	1,744	1,746	39,400	1,746
2018-10-19	1,770	1,770	1,760	1,763	25,400	1,763
2018-10-18	1,770	1,783	1,764	1,780	16,500	1,780
2018-10-17	1,764	1,770	1,755	1,764	29,100	1,764
2018-10-16	1,800	1,811	1,762	1,764	32,900	1,764
2018-10-15	1,762	1,826	1,762	1,808	68,200	1,808
2018-10-12	1,755	1,784	1,755	1,775	19,400	1,775
2018-10-11	1,750	1,781	1,750	1,775	47,600	1,775
2018-10-10	1,795	1,806	1,789	1,792	24,200	1,792
2018-10-09	1,798	1,804	1,792	1,795	14,600	1,795
2018-10-05	1,798	1,807	1,786	1,805	36,000	1,805
2018-10-04	1,800	1,805	1,800	1,800	22,400	1,800
2018-10-03	1,806	1,808	1,800	1,802	22,500	1,802
2018-10-02	1,807	1,813	1,803	1,805	15,400	1,805
2018-10-01	1,815	1,816	1,805	1,808	14,200	1,808
2018-09-28	1,820	1,824	1,807	1,811	33,800	1,811
2018-09-27	1,845	1,845	1,817	1,817	16,000	1,817
2018-09-26	1,824	1,848	1,817	1,845	21,900	1,845
2018-09-25	1,820	1,825	1,808	1,825	24,100	1,825
2018-09-21	1,831	1,831	1,816	1,819	23,000	1,819
2018-09-20	1,840	1,840	1,813	1,822	25,700	1,822
2018-09-19	1,825	1,848	1,823	1,839	28,000	1,839
2018-09-18	1,815	1,822	1,805	1,822	23,700	1,822
2018-09-14	1,814	1,826	1,807	1,819	18,800	1,819
2018-09-13	1,806	1,825	1,806	1,818	13,200	1,818
2018-09-12	1,808	1,817	1,800	1,815	24,200	1,815
2018-09-11	1,805	1,816	1,805	1,814	15,700	1,814
2018-09-10	1,815	1,819	1,805	1,811	11,500	1,811
2018-09-07	1,820	1,827	1,809	1,822	15,600	1,822
2018-09-06	1,818	1,829	1,814	1,826	16,500	1,826
2018-09-05	1,829	1,829	1,819	1,820	18,400	1,820
2018-09-04	1,835	1,835	1,821	1,828	24,600	1,828
2018-09-03	1,850	1,855	1,828	1,835	25,700	1,835
2018-08-31	1,852	1,873	1,852	1,855	26,400	1,855
2018-08-30	1,848	1,883	1,848	1,867	42,900	1,867
2018-08-29	1,821	1,869	1,816	1,862	144,000	1,862
2018-08-28	1,903	1,905	1,878	1,886	122,000	1,886
2018-08-27	1,920	1,925	1,896	1,900	61,000	1,900
2018-08-24	1,898	1,934	1,891	1,920	50,900	1,920
2018-08-23	1,879	1,908	1,879	1,899	48,600	1,899
2018-08-22	1,850	1,896	1,850	1,879	44,000	1,879
2018-08-21	1,861	1,863	1,850	1,850	26,400	1,850
2018-08-20	1,867	1,872	1,859	1,860	34,000	1,860
2018-08-17	1,858	1,870	1,857	1,864	21,000	1,864
2018-08-16	1,878	1,878	1,854	1,868	31,000	1,868
2018-08-15	1,891	1,892	1,866	1,878	26,000	1,878
2018-08-14	1,865	1,888	1,865	1,884	27,300	1,884
2018-08-13	1,897	1,903	1,860	1,871	43,400	1,871
2018-08-10	1,905	1,909	1,894	1,897	25,900	1,897
2018-08-09	1,885	1,907	1,884	1,901	29,900	1,901
2018-08-08	1,878	1,887	1,875	1,886	28,200	1,886
2018-08-07	1,879	1,879	1,864	1,878	27,700	1,878
2018-08-06	1,860	1,877	1,857	1,876	31,800	1,876
2018-08-03	1,877	1,878	1,864	1,869	29,900	1,869
2018-08-02	1,880	1,893	1,871	1,878	41,600	1,878
2018-08-01	1,869	1,889	1,867	1,880	34,800	1,880
2018-07-31	1,864	1,864	1,846	1,856	48,000	1,856
2018-07-30	1,863	1,870	1,850	1,866	41,000	1,866
2018-07-27	1,860	1,866	1,839	1,860	41,000	1,860
2018-07-26	1,840	1,871	1,819	1,871	66,600	1,871
2018-07-25	1,850	1,851	1,825	1,836	38,500	1,836
2018-07-24	1,811	1,847	1,805	1,847	56,700	1,847
2018-07-23	1,818	1,818	1,803	1,815	54,000	1,815
2018-07-20	1,819	1,826	1,807	1,816	43,200	1,816
2018-07-19	1,837	1,837	1,805	1,811	52,700	1,811
2018-07-18	1,818	1,870	1,817	1,837	76,500	1,837
2018-07-17	1,851	1,860	1,792	1,800	215,000	1,800
2018-07-13	1,875	1,904	1,875	1,903	29,400	1,903
2018-07-12	1,871	1,887	1,870	1,870	24,000	1,870
2018-07-11	1,902	1,905	1,871	1,873	47,100	1,873
2018-07-10	1,917	1,924	1,905	1,905	23,800	1,905
2018-07-09	1,902	1,935	1,901	1,914	31,100	1,914
2018-07-06	1,900	1,943	1,895	1,935	29,700	1,935
2018-07-05	1,964	1,971	1,925	1,929	33,100	1,929
2018-07-04	1,975	1,984	1,957	1,978	27,700	1,978
2018-07-03	1,982	1,998	1,972	1,983	25,500	1,983
2018-07-02	2,015	2,020	1,981	1,985	35,000	1,985
2018-06-29	2,003	2,016	1,999	2,014	22,800	2,014
2018-06-28	2,010	2,016	1,991	2,002	21,000	2,002
2018-06-27	1,975	2,029	1,975	2,025	34,400	2,025
2018-06-26	1,976	1,980	1,954	1,963	40,300	1,963
2018-06-25	2,010	2,018	1,983	1,983	35,000	1,983
2018-06-22	2,000	2,015	1,994	2,005	24,900	2,005
2018-06-21	2,002	2,016	2,000	2,000	18,600	2,000
2018-06-20	2,002	2,010	1,990	2,005	35,500	2,005
2018-06-19	2,028	2,030	1,990	1,997	42,200	1,997
2018-06-18	2,033	2,042	2,028	2,028	18,500	2,028
2018-06-15	2,042	2,047	2,028	2,033	31,200	2,033
2018-06-14	2,044	2,054	2,033	2,036	25,300	2,036
2018-06-13	2,037	2,061	2,037	2,048	23,600	2,048
2018-06-12	2,045	2,054	2,023	2,049	27,900	2,049
2018-06-11	2,061	2,061	2,040	2,041	17,900	2,041
2018-06-08	2,059	2,059	2,044	2,055	22,000	2,055
2018-06-07	2,040	2,077	2,040	2,059	34,200	2,059
2018-06-06	2,060	2,062	2,032	2,032	24,400	2,032
2018-06-05	2,062	2,081	2,045	2,063	38,100	2,063
2018-06-04	2,039	2,060	2,039	2,052	22,800	2,052
2018-06-01	2,012	2,048	2,012	2,038	27,500	2,038
2018-05-31	2,008	2,016	2,006	2,012	11,000	2,012
2018-05-30	2,001	2,012	1,990	2,008	30,500	2,008
2018-05-29	2,026	2,026	2,005	2,012	18,500	2,012
2018-05-28	2,035	2,035	2,004	2,017	25,200	2,017
2018-05-25	2,023	2,040	2,008	2,035	26,800	2,035
2018-05-24	2,051	2,051	2,028	2,035	17,500	2,035
2018-05-23	2,039	2,050	2,021	2,047	23,300	2,047
2018-05-22	2,058	2,065	2,030	2,039	21,300	2,039
2018-05-21	2,068	2,079	2,055	2,058	24,000	2,058
2018-05-18	2,055	2,075	2,044	2,068	41,800	2,068
2018-05-17	2,047	2,069	2,041	2,050	21,700	2,050
2018-05-16	2,040	2,056	2,031	2,053	35,600	2,053
2018-05-15	2,091	2,091	2,032	2,035	81,800	2,035
2018-05-14	2,093	2,115	2,090	2,102	39,400	2,102
2018-05-11	2,079	2,099	2,072	2,094	53,400	2,094
2018-05-10	2,077	2,098	2,066	2,078	31,800	2,078
2018-05-09	2,109	2,126	2,075	2,077	69,400	2,077
2018-05-08	2,085	2,115	2,084	2,106	82,900	2,106
2018-05-07	2,049	2,084	2,049	2,078	57,000	2,078
2018-05-02	2,029	2,068	2,029	2,049	82,900	2,049
2018-05-01	2,015	2,033	2,008	2,015	41,200	2,015
2018-04-27	2,025	2,028	2,007	2,015	40,200	2,015
2018-04-26	2,028	2,035	2,006	2,017	51,200	2,017
2018-04-25	2,007	2,023	2,001	2,017	42,500	2,017
2018-04-24	1,998	2,034	1,998	2,013	102,700	2,013
2018-04-23	1,973	1,999	1,968	1,997	97,000	1,997
2018-04-20	1,960	1,982	1,957	1,957	96,500	1,957
2018-04-19	1,948	1,983	1,930	1,953	192,800	1,953
2018-04-18	1,815	1,876	1,814	1,869	58,700	1,869
2018-04-17	1,790	1,815	1,789	1,814	36,300	1,814
2018-04-16	1,797	1,812	1,765	1,788	82,200	1,788
2018-04-13	1,833	1,833	1,800	1,818	46,400	1,818
2018-04-12	1,810	1,837	1,806	1,830	35,700	1,830
2018-04-11	1,835	1,840	1,805	1,820	40,700	1,820
2018-04-10	1,864	1,864	1,837	1,837	44,300	1,837
2018-04-09	1,881	1,883	1,837	1,858	54,500	1,858
2018-04-06	1,886	1,893	1,876	1,881	33,300	1,881
2018-04-05	1,864	1,877	1,858	1,871	41,600	1,871
2018-04-04	1,867	1,867	1,843	1,861	27,100	1,861
2018-04-03	1,856	1,867	1,845	1,867	21,300	1,867
2018-03-30	1,841	1,848	1,831	1,841	20,700	1,841
2018-03-29	1,824	1,840	1,812	1,830	19,200	1,830
2018-03-28	1,783	1,819	1,771	1,819	32,100	1,819
2018-03-27	1,748	1,786	1,748	1,783	50,500	1,783
2018-03-26	1,800	1,800	1,733	1,741	121,500	1,741
2018-03-23	1,845	1,854	1,830	1,830	48,400	1,830
2018-03-22	1,867	1,874	1,855	1,865	38,800	1,865
2018-03-20	1,877	1,894	1,867	1,873	39,100	1,873
2018-03-19	1,892	1,896	1,877	1,894	23,400	1,894
2018-03-16	1,886	1,905	1,876	1,890	20,800	1,890
2018-03-15	1,904	1,904	1,876	1,881	30,800	1,881
2018-03-14	1,910	1,946	1,884	1,909	74,300	1,909
2018-03-13	1,832	1,871	1,832	1,871	23,600	1,871
2018-03-12	1,888	1,888	1,829	1,834	74,700	1,834
2018-03-09	1,893	1,901	1,873	1,873	31,400	1,873
2018-03-08	1,905	1,916	1,886	1,894	37,500	1,894
2018-03-07	1,901	1,923	1,895	1,901	34,300	1,901
2018-03-06	1,900	1,929	1,900	1,904	18,100	1,904
2018-03-05	1,898	1,919	1,872	1,878	42,200	1,878
2018-03-02	1,879	1,903	1,866	1,903	53,800	1,903
2018-03-01	1,940	1,940	1,902	1,904	76,500	1,904
2018-02-28	1,941	1,958	1,940	1,948	33,300	1,948
2018-02-27	1,968	1,968	1,942	1,943	53,100	1,943
2018-02-26	1,970	1,975	1,951	1,956	142,500	1,956
2018-02-23	2,012	2,038	2,008	2,030	93,500	2,030
2018-02-22	2,020	2,025	2,003	2,009	77,900	2,009
2018-02-21	2,008	2,036	2,008	2,029	65,000	2,029
2018-02-20	2,025	2,025	2,002	2,004	60,800	2,004
2018-02-19	1,973	2,019	1,969	2,018	64,200	2,018
2018-02-16	1,952	1,976	1,950	1,952	48,700	1,952
2018-02-15	1,971	1,986	1,950	1,950	74,200	1,950
2018-02-14	1,971	1,994	1,961	1,971	127,900	1,971
2018-02-13	2,027	2,029	1,971	1,971	121,600	1,971
2018-02-09	1,971	2,005	1,959	2,004	104,000	2,004
2018-02-08	2,010	2,037	2,000	2,011	109,900	2,011
2018-02-07	2,049	2,068	1,997	1,999	123,600	1,999
2018-02-06	2,005	2,009	1,954	1,992	263,200	1,992
2018-02-05	2,100	2,101	2,080	2,088	81,100	2,088
2018-02-02	2,125	2,137	2,100	2,118	71,200	2,118
2018-02-01	2,106	2,139	2,100	2,131	36,700	2,131
2018-01-31	2,129	2,129	2,101	2,103	47,000	2,103
2018-01-30	2,147	2,147	2,105	2,107	74,100	2,107
2018-01-29	2,140	2,156	2,136	2,141	52,200	2,141
2018-01-26	2,140	2,149	2,127	2,127	90,600	2,127
2018-01-25	2,153	2,156	2,130	2,130	76,900	2,130
2018-01-24	2,200	2,200	2,160	2,160	123,100	2,160
2018-01-23	2,288	2,289	2,192	2,201	209,600	2,201
2018-01-22	2,239	2,290	2,167	2,276	398,200	2,276
2018-01-19	2,056	2,163	2,056	2,141	186,100	2,141
2018-01-18	2,065	2,092	2,050	2,054	92,500	2,054
2018-01-17	2,054	2,060	2,027	2,048	158,100	2,048
2018-01-16	2,124	2,126	2,061	2,086	163,000	2,086
2018-01-15	2,149	2,153	2,101	2,130	219,900	2,130
2018-01-12	2,262	2,268	2,238	2,238	50,200	2,238
2018-01-11	2,272	2,273	2,253	2,262	51,200	2,262
2018-01-10	2,300	2,309	2,277	2,277	35,000	2,277
2018-01-09	2,331	2,348	2,291	2,294	79,900	2,294
2018-01-05	2,304	2,333	2,291	2,333	54,900	2,333
2018-01-04	2,270	2,339	2,248	2,304	92,200	2,304

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31