3198 SFPホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,371	2,399	2,362	2,386	43,000	2,386
2019-12-27	2,323	2,370	2,323	2,359	54,800	2,359
2019-12-26	2,308	2,340	2,305	2,316	33,200	2,316
2019-12-25	2,280	2,307	2,275	2,294	32,600	2,294
2019-12-24	2,262	2,283	2,258	2,276	28,400	2,276
2019-12-23	2,274	2,279	2,253	2,261	19,500	2,261
2019-12-20	2,247	2,277	2,229	2,268	31,800	2,268
2019-12-19	2,258	2,266	2,241	2,247	25,000	2,247
2019-12-18	2,266	2,266	2,241	2,262	34,100	2,262
2019-12-17	2,256	2,269	2,241	2,269	18,600	2,269
2019-12-16	2,238	2,270	2,238	2,256	33,000	2,256
2019-12-13	2,258	2,259	2,228	2,238	34,200	2,238
2019-12-12	2,222	2,245	2,209	2,236	24,200	2,236
2019-12-11	2,238	2,241	2,210	2,219	23,200	2,219
2019-12-10	2,237	2,251	2,233	2,238	18,500	2,238
2019-12-09	2,249	2,249	2,220	2,239	21,300	2,239
2019-12-06	2,233	2,256	2,224	2,232	41,100	2,232
2019-12-05	2,220	2,238	2,209	2,233	20,100	2,233
2019-12-04	2,210	2,224	2,196	2,221	20,500	2,221
2019-12-03	2,168	2,224	2,165	2,210	38,800	2,210
2019-12-02	2,196	2,220	2,195	2,200	26,200	2,200
2019-11-29	2,230	2,230	2,183	2,199	57,700	2,199
2019-11-28	2,256	2,256	2,207	2,223	45,900	2,223
2019-11-27	2,260	2,285	2,244	2,256	79,800	2,256
2019-11-26	2,343	2,346	2,253	2,253	247,900	2,253
2019-11-25	2,309	2,343	2,285	2,342	64,700	2,342
2019-11-22	2,317	2,334	2,287	2,309	47,800	2,309
2019-11-21	2,277	2,325	2,255	2,322	35,800	2,322
2019-11-20	2,280	2,286	2,259	2,278	31,400	2,278
2019-11-19	2,295	2,333	2,290	2,290	35,800	2,290
2019-11-18	2,307	2,325	2,283	2,307	33,300	2,307
2019-11-15	2,300	2,317	2,275	2,304	24,300	2,304
2019-11-14	2,311	2,334	2,291	2,295	28,900	2,295
2019-11-13	2,295	2,310	2,279	2,302	26,100	2,302
2019-11-12	2,287	2,299	2,268	2,295	22,200	2,295
2019-11-11	2,262	2,330	2,258	2,294	71,500	2,294
2019-11-08	2,290	2,291	2,237	2,253	67,400	2,253
2019-11-07	2,272	2,293	2,252	2,292	32,800	2,292
2019-11-06	2,245	2,316	2,243	2,280	83,000	2,280
2019-11-05	2,253	2,256	2,224	2,238	59,100	2,238
2019-11-01	2,219	2,232	2,210	2,226	22,200	2,226
2019-10-31	2,241	2,245	2,217	2,220	31,300	2,220
2019-10-30	2,216	2,251	2,206	2,251	70,600	2,251
2019-10-29	2,209	2,219	2,196	2,216	28,800	2,216
2019-10-28	2,229	2,230	2,192	2,208	31,000	2,208
2019-10-25	2,229	2,229	2,211	2,219	20,400	2,219
2019-10-24	2,235	2,246	2,207	2,232	37,400	2,232
2019-10-23	2,150	2,243	2,150	2,211	120,300	2,211
2019-10-21	2,150	2,181	2,149	2,150	29,900	2,150
2019-10-18	2,150	2,174	2,136	2,150	42,000	2,150
2019-10-17	2,166	2,174	2,128	2,145	48,300	2,145
2019-10-16	2,150	2,200	2,148	2,175	70,800	2,175
2019-10-15	2,139	2,156	2,071	2,143	102,000	2,143
2019-10-11	2,190	2,190	2,114	2,154	51,300	2,154
2019-10-10	2,196	2,208	2,179	2,190	32,900	2,190
2019-10-09	2,188	2,211	2,180	2,211	14,300	2,211
2019-10-08	2,198	2,217	2,195	2,217	40,600	2,217
2019-10-07	2,194	2,198	2,170	2,198	25,700	2,198
2019-10-04	2,162	2,199	2,155	2,198	29,500	2,198
2019-10-03	2,169	2,192	2,161	2,191	37,800	2,191
2019-10-02	2,136	2,213	2,127	2,196	41,700	2,196
2019-10-01	2,158	2,167	2,151	2,161	28,600	2,161
2019-09-30	2,142	2,168	2,120	2,160	57,200	2,160
2019-09-27	2,197	2,198	2,151	2,189	35,000	2,189
2019-09-26	2,203	2,239	2,188	2,197	56,700	2,197
2019-09-25	2,207	2,232	2,181	2,199	40,400	2,199
2019-09-24	2,175	2,218	2,175	2,201	54,400	2,201
2019-09-20	2,170	2,190	2,161	2,187	43,800	2,187
2019-09-19	2,156	2,170	2,141	2,170	28,100	2,170
2019-09-18	2,115	2,173	2,113	2,156	50,300	2,156
2019-09-17	2,068	2,128	2,052	2,115	46,600	2,115
2019-09-13	2,065	2,079	2,052	2,077	37,000	2,077
2019-09-12	2,059	2,066	2,046	2,059	32,800	2,059
2019-09-11	2,044	2,059	2,037	2,053	32,700	2,053
2019-09-10	2,096	2,096	2,052	2,057	22,900	2,057
2019-09-09	2,059	2,094	2,059	2,089	27,600	2,089
2019-09-06	2,107	2,111	2,059	2,063	26,000	2,063
2019-09-05	2,094	2,124	2,089	2,116	28,600	2,116
2019-09-04	2,106	2,111	2,086	2,090	21,200	2,090
2019-09-03	2,110	2,121	2,079	2,118	50,600	2,118
2019-09-02	2,124	2,164	2,110	2,122	76,500	2,122
2019-08-30	2,093	2,137	2,070	2,118	81,800	2,118
2019-08-29	2,223	2,224	2,066	2,079	247,000	2,079
2019-08-28	2,236	2,280	2,231	2,258	179,000	2,258
2019-08-27	2,190	2,246	2,178	2,238	160,100	2,238
2019-08-26	2,159	2,185	2,154	2,183	107,300	2,183
2019-08-23	2,171	2,174	2,161	2,172	43,000	2,172
2019-08-22	2,193	2,197	2,165	2,178	55,900	2,178
2019-08-21	2,187	2,190	2,159	2,185	56,900	2,185
2019-08-20	2,171	2,192	2,158	2,192	61,000	2,192
2019-08-19	2,185	2,185	2,159	2,171	64,300	2,171
2019-08-16	2,197	2,197	2,171	2,179	34,700	2,179
2019-08-15	2,179	2,197	2,170	2,192	43,500	2,192
2019-08-14	2,210	2,210	2,176	2,200	47,500	2,200
2019-08-13	2,183	2,214	2,165	2,207	81,000	2,207
2019-08-09	2,210	2,215	2,188	2,192	51,700	2,192
2019-08-08	2,191	2,210	2,187	2,195	72,700	2,195
2019-08-07	2,186	2,197	2,170	2,187	54,200	2,187
2019-08-06	2,140	2,193	2,128	2,184	99,200	2,184
2019-08-05	2,172	2,216	2,159	2,171	121,300	2,171
2019-08-02	2,165	2,206	2,165	2,175	135,000	2,175
2019-08-01	2,140	2,189	2,136	2,187	73,800	2,187
2019-07-31	2,151	2,175	2,132	2,168	52,100	2,168
2019-07-30	2,130	2,169	2,130	2,161	83,700	2,161
2019-07-29	2,075	2,124	2,072	2,117	72,200	2,117
2019-07-26	2,090	2,097	2,067	2,075	74,400	2,075
2019-07-25	2,080	2,104	2,070	2,097	95,800	2,097
2019-07-24	2,081	2,095	2,065	2,091	51,300	2,091
2019-07-23	2,047	2,095	2,044	2,093	92,300	2,093
2019-07-22	2,014	2,058	2,009	2,039	63,400	2,039
2019-07-19	1,986	2,020	1,986	2,018	58,800	2,018
2019-07-18	2,030	2,035	1,987	1,987	61,800	1,987
2019-07-17	2,024	2,050	2,024	2,037	99,300	2,037
2019-07-16	1,996	2,073	1,977	2,040	205,500	2,040
2019-07-12	1,913	1,943	1,904	1,931	47,500	1,931
2019-07-11	1,891	1,917	1,886	1,904	23,400	1,904
2019-07-10	1,879	1,897	1,871	1,883	20,000	1,883
2019-07-09	1,883	1,899	1,878	1,881	11,700	1,881
2019-07-08	1,900	1,907	1,886	1,886	20,000	1,886
2019-07-05	1,900	1,900	1,877	1,899	20,500	1,899
2019-07-04	1,866	1,917	1,865	1,905	37,900	1,905
2019-07-03	1,818	1,858	1,814	1,855	41,100	1,855
2019-07-02	1,813	1,816	1,797	1,812	22,600	1,812
2019-07-01	1,805	1,815	1,802	1,811	30,500	1,811
2019-06-28	1,802	1,809	1,799	1,800	18,500	1,800
2019-06-27	1,799	1,807	1,792	1,802	23,900	1,802
2019-06-26	1,790	1,797	1,783	1,792	18,800	1,792
2019-06-25	1,787	1,789	1,775	1,775	19,200	1,775
2019-06-24	1,814	1,815	1,787	1,787	16,200	1,787
2019-06-21	1,766	1,839	1,755	1,820	57,500	1,820
2019-06-20	1,777	1,777	1,765	1,765	14,000	1,765
2019-06-19	1,771	1,776	1,762	1,768	27,000	1,768
2019-06-18	1,793	1,799	1,758	1,765	23,900	1,765
2019-06-17	1,800	1,800	1,787	1,796	17,400	1,796
2019-06-14	1,800	1,805	1,786	1,801	28,300	1,801
2019-06-13	1,821	1,822	1,790	1,794	22,600	1,794
2019-06-12	1,835	1,843	1,821	1,821	11,600	1,821
2019-06-11	1,842	1,856	1,835	1,835	17,600	1,835
2019-06-10	1,862	1,868	1,851	1,851	13,900	1,851
2019-06-07	1,854	1,868	1,821	1,862	35,900	1,862
2019-06-06	1,865	1,877	1,852	1,852	12,700	1,852
2019-06-05	1,849	1,865	1,842	1,865	19,900	1,865
2019-06-04	1,818	1,842	1,808	1,842	23,000	1,842
2019-06-03	1,817	1,827	1,808	1,821	21,700	1,821
2019-05-31	1,841	1,854	1,836	1,841	17,400	1,841
2019-05-30	1,840	1,840	1,819	1,840	10,900	1,840
2019-05-29	1,851	1,859	1,821	1,836	16,100	1,836
2019-05-28	1,879	1,880	1,861	1,861	16,800	1,861
2019-05-27	1,842	1,890	1,827	1,879	48,700	1,879
2019-05-24	1,795	1,832	1,788	1,830	36,500	1,830
2019-05-23	1,785	1,807	1,785	1,800	26,100	1,800
2019-05-22	1,759	1,788	1,759	1,780	17,600	1,780
2019-05-21	1,767	1,767	1,746	1,758	17,000	1,758
2019-05-20	1,741	1,757	1,740	1,757	14,800	1,757
2019-05-17	1,735	1,761	1,735	1,740	26,100	1,740
2019-05-16	1,742	1,745	1,727	1,731	19,700	1,731
2019-05-15	1,740	1,749	1,728	1,738	13,300	1,738
2019-05-14	1,740	1,744	1,719	1,732	39,500	1,732
2019-05-13	1,787	1,787	1,757	1,762	23,900	1,762
2019-05-10	1,772	1,801	1,769	1,772	26,300	1,772
2019-05-09	1,803	1,803	1,763	1,773	23,900	1,773
2019-05-08	1,818	1,818	1,793	1,806	23,800	1,806
2019-05-07	1,815	1,840	1,815	1,831	23,600	1,831
2019-04-26	1,833	1,835	1,813	1,832	31,500	1,832
2019-04-25	1,786	1,837	1,785	1,837	64,500	1,837
2019-04-24	1,783	1,795	1,771	1,777	35,300	1,777
2019-04-23	1,778	1,787	1,772	1,783	33,000	1,783
2019-04-22	1,765	1,771	1,753	1,765	32,900	1,765
2019-04-19	1,755	1,769	1,752	1,760	46,800	1,760
2019-04-18	1,799	1,799	1,753	1,764	54,900	1,764
2019-04-17	1,791	1,807	1,783	1,805	33,500	1,805
2019-04-16	1,781	1,801	1,781	1,796	30,600	1,796
2019-04-15	1,813	1,832	1,764	1,791	142,500	1,791
2019-04-12	1,800	1,848	1,800	1,834	58,000	1,834
2019-04-11	1,828	1,836	1,804	1,808	88,900	1,808
2019-04-10	1,841	1,859	1,835	1,843	37,700	1,843
2019-04-09	1,876	1,876	1,855	1,862	36,900	1,862
2019-04-08	1,923	1,923	1,878	1,878	38,700	1,878
2019-04-05	1,918	1,929	1,904	1,923	36,300	1,923
2019-04-04	1,914	1,945	1,905	1,929	49,400	1,929
2019-04-03	1,917	1,927	1,907	1,919	43,000	1,919
2019-04-02	1,934	1,956	1,919	1,923	75,500	1,923
2019-04-01	1,911	1,973	1,898	1,930	137,900	1,930
2019-03-29	1,802	1,925	1,802	1,902	241,100	1,902
2019-03-28	1,857	1,872	1,802	1,802	671,300	1,802
2019-03-27	1,828	1,879	1,828	1,856	105,800	1,856
2019-03-26	1,878	1,887	1,841	1,848	81,300	1,848
2019-03-25	1,868	1,897	1,852	1,892	100,800	1,892
2019-03-22	1,900	1,918	1,893	1,907	68,800	1,907
2019-03-20	1,894	1,919	1,884	1,918	68,100	1,918
2019-03-19	1,894	1,919	1,882	1,919	71,300	1,919
2019-03-18	1,852	1,899	1,848	1,899	70,700	1,899
2019-03-15	1,865	1,888	1,840	1,867	103,300	1,867
2019-03-14	1,925	1,939	1,891	1,899	81,900	1,899
2019-03-13	1,932	1,954	1,925	1,936	73,400	1,936
2019-03-12	1,908	1,953	1,886	1,935	128,700	1,935
2019-03-11	1,910	1,939	1,900	1,912	91,800	1,912
2019-03-08	1,919	1,937	1,891	1,927	98,200	1,927
2019-03-07	1,937	1,959	1,913	1,955	69,100	1,955
2019-03-06	1,931	1,958	1,923	1,938	90,700	1,938
2019-03-05	1,908	1,950	1,901	1,949	96,500	1,949
2019-03-04	1,921	1,935	1,901	1,919	60,700	1,919
2019-03-01	1,913	1,937	1,903	1,923	80,900	1,923
2019-02-28	1,920	1,948	1,892	1,913	124,600	1,913
2019-02-27	1,843	1,928	1,824	1,912	133,900	1,912
2019-02-26	1,852	1,864	1,821	1,843	182,000	1,843
2019-02-25	1,843	1,885	1,838	1,880	224,900	1,880
2019-02-22	1,800	1,872	1,785	1,828	383,800	1,828
2019-02-21	1,669	1,672	1,655	1,657	39,400	1,657
2019-02-20	1,675	1,677	1,664	1,665	38,200	1,665
2019-02-19	1,671	1,675	1,655	1,667	38,700	1,667
2019-02-18	1,660	1,673	1,659	1,669	35,300	1,669
2019-02-15	1,632	1,655	1,624	1,654	27,700	1,654
2019-02-14	1,630	1,636	1,628	1,630	20,600	1,630
2019-02-13	1,630	1,631	1,621	1,628	18,800	1,628
2019-02-12	1,625	1,635	1,620	1,622	28,000	1,622
2019-02-08	1,610	1,622	1,605	1,620	22,900	1,620
2019-02-07	1,635	1,635	1,617	1,620	18,900	1,620
2019-02-06	1,635	1,636	1,626	1,626	17,000	1,626
2019-02-05	1,640	1,642	1,624	1,635	16,800	1,635
2019-02-04	1,600	1,621	1,596	1,618	25,900	1,618
2019-02-01	1,600	1,615	1,585	1,589	44,600	1,589
2019-01-31	1,628	1,646	1,604	1,606	45,900	1,606
2019-01-30	1,670	1,677	1,610	1,628	63,100	1,628
2019-01-29	1,679	1,682	1,672	1,673	16,600	1,673
2019-01-28	1,687	1,690	1,673	1,682	19,100	1,682
2019-01-25	1,670	1,685	1,668	1,680	16,900	1,680
2019-01-24	1,676	1,684	1,666	1,670	9,900	1,670
2019-01-23	1,680	1,690	1,665	1,676	19,200	1,676
2019-01-22	1,702	1,708	1,674	1,689	22,300	1,689
2019-01-21	1,694	1,710	1,689	1,701	24,100	1,701
2019-01-18	1,667	1,685	1,667	1,685	15,600	1,685
2019-01-17	1,679	1,682	1,663	1,676	14,200	1,676
2019-01-16	1,653	1,671	1,646	1,661	12,500	1,661
2019-01-15	1,624	1,675	1,624	1,660	43,000	1,660
2019-01-11	1,605	1,634	1,600	1,624	19,300	1,624
2019-01-10	1,611	1,618	1,583	1,605	16,700	1,605
2019-01-09	1,631	1,638	1,606	1,607	20,100	1,607
2019-01-08	1,618	1,642	1,618	1,621	18,200	1,621
2019-01-07	1,600	1,621	1,591	1,617	29,100	1,617
2019-01-04	1,520	1,570	1,500	1,569	27,500	1,569

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