8934 サンフロンティア不動産(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 180,000 | 180,000 | 173,000 | 173,000 | 819 | 1,730 |
| 2007-12-27 | 187,000 | 188,000 | 182,000 | 183,000 | 783 | 1,830 |
| 2007-12-26 | 182,000 | 186,000 | 181,000 | 184,000 | 573 | 1,840 |
| 2007-12-25 | 177,000 | 179,000 | 173,000 | 179,000 | 666 | 1,790 |
| 2007-12-21 | 167,000 | 171,000 | 167,000 | 168,000 | 836 | 1,680 |
| 2007-12-20 | 173,000 | 175,000 | 166,000 | 167,000 | 935 | 1,670 |
| 2007-12-19 | 178,000 | 180,000 | 171,000 | 171,000 | 823 | 1,710 |
| 2007-12-18 | 176,000 | 185,000 | 175,000 | 181,000 | 718 | 1,810 |
| 2007-12-17 | 186,000 | 190,000 | 179,000 | 180,000 | 974 | 1,800 |
| 2007-12-14 | 198,000 | 202,000 | 187,000 | 188,000 | 1,473 | 1,880 |
| 2007-12-13 | 209,000 | 209,000 | 198,000 | 201,000 | 1,174 | 2,010 |
| 2007-12-12 | 202,000 | 209,000 | 201,000 | 207,000 | 693 | 2,070 |
| 2007-12-11 | 211,000 | 213,000 | 205,000 | 209,000 | 881 | 2,090 |
| 2007-12-10 | 202,000 | 207,000 | 202,000 | 206,000 | 536 | 2,060 |
| 2007-12-07 | 203,000 | 209,000 | 202,000 | 204,000 | 771 | 2,040 |
| 2007-12-06 | 211,000 | 212,000 | 200,000 | 202,000 | 1,536 | 2,020 |
| 2007-12-05 | 189,000 | 220,000 | 187,000 | 209,000 | 4,452 | 2,090 |
| 2007-12-04 | 199,000 | 201,000 | 190,000 | 190,000 | 1,339 | 1,900 |
| 2007-12-03 | 191,000 | 203,000 | 191,000 | 199,000 | 1,464 | 1,990 |
| 2007-11-30 | 188,000 | 191,000 | 186,000 | 186,000 | 1,182 | 1,860 |
| 2007-11-29 | 182,000 | 189,000 | 181,000 | 187,000 | 2,545 | 1,870 |
| 2007-11-28 | 179,000 | 182,000 | 173,000 | 179,000 | 1,961 | 1,790 |
| 2007-11-27 | 176,000 | 180,000 | 171,000 | 178,000 | 1,533 | 1,780 |
| 2007-11-26 | 181,000 | 188,000 | 178,000 | 182,000 | 1,323 | 1,820 |
| 2007-11-22 | 173,000 | 178,000 | 170,000 | 175,000 | 1,701 | 1,750 |
| 2007-11-21 | 183,000 | 186,000 | 179,000 | 179,000 | 1,116 | 1,790 |
| 2007-11-20 | 181,000 | 183,000 | 165,000 | 181,000 | 5,908 | 1,810 |
| 2007-11-19 | 200,000 | 202,000 | 187,000 | 190,000 | 1,316 | 1,900 |
| 2007-11-16 | 205,000 | 206,000 | 196,000 | 200,000 | 1,520 | 2,000 |
| 2007-11-15 | 211,000 | 212,000 | 206,000 | 207,000 | 760 | 2,070 |
| 2007-11-14 | 211,000 | 212,000 | 205,000 | 210,000 | 1,046 | 2,100 |
| 2007-11-13 | 200,000 | 210,000 | 200,000 | 203,000 | 1,008 | 2,030 |
| 2007-11-12 | 205,000 | 208,000 | 199,000 | 202,000 | 1,229 | 2,020 |
| 2007-11-09 | 216,000 | 219,000 | 213,000 | 215,000 | 1,012 | 2,150 |
| 2007-11-08 | 211,000 | 217,000 | 211,000 | 215,000 | 2,199 | 2,150 |
| 2007-11-07 | 232,000 | 235,000 | 225,000 | 225,000 | 1,140 | 2,250 |
| 2007-11-06 | 243,000 | 246,000 | 229,000 | 232,000 | 1,410 | 2,320 |
| 2007-11-05 | 250,000 | 251,000 | 239,000 | 242,000 | 1,483 | 2,420 |
| 2007-11-02 | 252,000 | 262,000 | 250,000 | 258,000 | 846 | 2,580 |
| 2007-11-01 | 260,000 | 269,000 | 253,000 | 264,000 | 3,700 | 2,640 |
| 2007-10-31 | 259,000 | 262,000 | 252,000 | 261,000 | 1,266 | 2,610 |
| 2007-10-30 | 247,000 | 263,000 | 243,000 | 260,000 | 3,993 | 2,600 |
| 2007-10-29 | 246,000 | 249,000 | 244,000 | 249,000 | 1,184 | 2,490 |
| 2007-10-26 | 242,000 | 251,000 | 241,000 | 242,000 | 1,880 | 2,420 |
| 2007-10-25 | 222,000 | 257,000 | 219,000 | 246,000 | 5,019 | 2,460 |
| 2007-10-24 | 228,000 | 230,000 | 222,000 | 224,000 | 855 | 2,240 |
| 2007-10-23 | 218,000 | 225,000 | 212,000 | 222,000 | 1,090 | 2,220 |
| 2007-10-22 | 196,000 | 212,000 | 195,000 | 210,000 | 1,015 | 2,100 |
| 2007-10-19 | 213,000 | 215,000 | 207,000 | 211,000 | 2,150 | 2,110 |
| 2007-10-18 | 205,000 | 222,000 | 205,000 | 217,000 | 1,541 | 2,170 |
| 2007-10-17 | 211,000 | 214,000 | 202,000 | 209,000 | 2,316 | 2,090 |
| 2007-10-16 | 219,000 | 223,000 | 214,000 | 215,000 | 941 | 2,150 |
| 2007-10-15 | 234,000 | 235,000 | 226,000 | 227,000 | 754 | 2,270 |
| 2007-10-12 | 233,000 | 237,000 | 232,000 | 233,000 | 682 | 2,330 |
| 2007-10-11 | 235,000 | 243,000 | 228,000 | 240,000 | 1,371 | 2,400 |
| 2007-10-10 | 240,000 | 246,000 | 235,000 | 239,000 | 2,096 | 2,390 |
| 2007-10-09 | 235,000 | 247,000 | 234,000 | 243,000 | 2,321 | 2,430 |
| 2007-10-05 | 227,000 | 231,000 | 221,000 | 231,000 | 1,200 | 2,310 |
| 2007-10-04 | 218,000 | 231,000 | 216,000 | 231,000 | 2,493 | 2,310 |
| 2007-10-03 | 201,000 | 228,000 | 200,000 | 223,000 | 2,645 | 2,230 |
| 2007-10-02 | 206,000 | 207,000 | 203,000 | 205,000 | 907 | 2,050 |
| 2007-10-01 | 198,000 | 209,000 | 195,000 | 202,000 | 1,511 | 2,020 |
| 2007-09-28 | 200,000 | 200,000 | 193,000 | 198,000 | 2,230 | 1,980 |
| 2007-09-27 | 182,000 | 199,000 | 182,000 | 198,000 | 2,635 | 1,980 |
| 2007-09-26 | 173,000 | 180,000 | 171,000 | 180,000 | 1,259 | 1,800 |
| 2007-09-25 | 168,000 | 173,000 | 159,000 | 173,000 | 2,118 | 1,730 |
| 2007-09-21 | 165,000 | 171,000 | 165,000 | 171,000 | 1,242 | 1,710 |
| 2007-09-20 | 164,000 | 171,000 | 164,000 | 168,000 | 1,794 | 1,680 |
| 2007-09-19 | 158,000 | 161,000 | 155,000 | 161,000 | 839 | 1,610 |
| 2007-09-18 | 156,000 | 157,000 | 152,000 | 153,000 | 681 | 1,530 |
| 2007-09-14 | 156,000 | 158,000 | 154,000 | 157,000 | 1,240 | 1,570 |
| 2007-09-13 | 157,000 | 157,000 | 151,000 | 151,000 | 984 | 1,510 |
| 2007-09-12 | 157,000 | 159,000 | 152,000 | 153,000 | 1,462 | 1,530 |
| 2007-09-11 | 156,000 | 160,000 | 149,000 | 156,000 | 2,035 | 1,560 |
| 2007-09-10 | 149,000 | 157,000 | 148,000 | 153,000 | 2,177 | 1,530 |
| 2007-09-07 | 170,000 | 173,000 | 158,000 | 158,000 | 3,357 | 1,580 |
| 2007-09-06 | 174,000 | 174,000 | 167,000 | 169,000 | 1,738 | 1,690 |
| 2007-09-05 | 189,000 | 190,000 | 179,000 | 179,000 | 1,296 | 1,790 |
| 2007-09-04 | 194,000 | 194,000 | 188,000 | 189,000 | 291 | 1,890 |
| 2007-09-03 | 200,000 | 200,000 | 190,000 | 193,000 | 614 | 1,930 |
| 2007-08-31 | 189,000 | 197,000 | 189,000 | 197,000 | 1,097 | 1,970 |
| 2007-08-30 | 190,000 | 191,000 | 187,000 | 189,000 | 735 | 1,890 |
| 2007-08-29 | 184,000 | 187,000 | 183,000 | 186,000 | 1,040 | 1,860 |
| 2007-08-28 | 191,000 | 199,000 | 190,000 | 195,000 | 588 | 1,950 |
| 2007-08-27 | 207,000 | 209,000 | 194,000 | 194,000 | 1,333 | 1,940 |
| 2007-08-24 | 200,000 | 208,000 | 199,000 | 205,000 | 2,254 | 2,050 |
| 2007-08-23 | 200,000 | 200,000 | 196,000 | 198,000 | 1,096 | 1,980 |
| 2007-08-22 | 198,000 | 201,000 | 191,000 | 195,000 | 1,373 | 1,950 |
| 2007-08-21 | 194,000 | 207,000 | 192,000 | 202,000 | 2,573 | 2,020 |
| 2007-08-20 | 193,000 | 195,000 | 189,000 | 193,000 | 1,770 | 1,930 |
| 2007-08-17 | 190,000 | 193,000 | 182,000 | 184,000 | 1,345 | 1,840 |
| 2007-08-16 | 189,000 | 195,000 | 186,000 | 189,000 | 2,720 | 1,890 |
| 2007-08-15 | 194,000 | 194,000 | 186,000 | 190,000 | 2,548 | 1,900 |
| 2007-08-14 | 190,000 | 196,000 | 189,000 | 195,000 | 1,994 | 1,950 |
| 2007-08-13 | 181,000 | 192,000 | 179,000 | 187,000 | 4,625 | 1,870 |
| 2007-08-10 | 182,000 | 182,000 | 164,000 | 169,000 | 6,808 | 1,690 |
| 2007-08-09 | 208,000 | 210,000 | 183,000 | 185,000 | 5,251 | 1,850 |
| 2007-08-08 | 225,000 | 228,000 | 199,000 | 202,000 | 3,248 | 2,020 |
| 2007-08-07 | 228,000 | 232,000 | 219,000 | 223,000 | 1,689 | 2,230 |
| 2007-08-06 | 220,000 | 228,000 | 216,000 | 227,000 | 1,201 | 2,270 |
| 2007-08-03 | 206,000 | 223,000 | 206,000 | 223,000 | 2,201 | 2,230 |
| 2007-08-02 | 209,000 | 209,000 | 197,000 | 204,000 | 2,201 | 2,040 |
| 2007-08-01 | 225,000 | 228,000 | 220,000 | 221,000 | 1,025 | 2,210 |
| 2007-07-31 | 214,000 | 221,000 | 214,000 | 219,000 | 1,031 | 2,190 |
| 2007-07-30 | 205,000 | 211,000 | 200,000 | 208,000 | 1,577 | 2,080 |
| 2007-07-27 | 195,000 | 204,000 | 193,000 | 203,000 | 1,836 | 2,030 |
| 2007-07-26 | 223,000 | 223,000 | 211,000 | 214,000 | 646 | 2,140 |
| 2007-07-25 | 214,000 | 224,000 | 213,000 | 224,000 | 1,073 | 2,240 |
| 2007-07-24 | 232,000 | 234,000 | 224,000 | 226,000 | 1,311 | 2,260 |
| 2007-07-23 | 238,000 | 238,000 | 231,000 | 233,000 | 1,623 | 2,330 |
| 2007-07-20 | 245,000 | 245,000 | 239,000 | 239,000 | 715 | 2,390 |
| 2007-07-19 | 244,000 | 244,000 | 241,000 | 244,000 | 556 | 2,440 |
| 2007-07-18 | 243,000 | 244,000 | 241,000 | 242,000 | 537 | 2,420 |
| 2007-07-17 | 247,000 | 247,000 | 243,000 | 246,000 | 451 | 2,460 |
| 2007-07-13 | 245,000 | 247,000 | 241,000 | 243,000 | 743 | 2,430 |
| 2007-07-12 | 243,000 | 244,000 | 239,000 | 242,000 | 724 | 2,420 |
| 2007-07-11 | 241,000 | 243,000 | 240,000 | 241,000 | 603 | 2,410 |
| 2007-07-10 | 247,000 | 247,000 | 243,000 | 243,000 | 505 | 2,430 |
| 2007-07-09 | 249,000 | 250,000 | 244,000 | 246,000 | 1,221 | 2,460 |
| 2007-07-06 | 251,000 | 252,000 | 248,000 | 251,000 | 540 | 2,510 |
| 2007-07-05 | 249,000 | 250,000 | 247,000 | 250,000 | 531 | 2,500 |
| 2007-07-04 | 251,000 | 251,000 | 248,000 | 249,000 | 879 | 2,490 |
| 2007-07-03 | 253,000 | 253,000 | 248,000 | 252,000 | 727 | 2,520 |
| 2007-07-02 | 253,000 | 256,000 | 250,000 | 255,000 | 608 | 2,550 |
| 2007-06-29 | 247,000 | 250,000 | 245,000 | 250,000 | 628 | 2,500 |
| 2007-06-28 | 244,000 | 246,000 | 242,000 | 245,000 | 516 | 2,450 |
| 2007-06-27 | 241,000 | 243,000 | 240,000 | 241,000 | 659 | 2,410 |
| 2007-06-26 | 246,000 | 246,000 | 240,000 | 243,000 | 709 | 2,430 |
| 2007-06-25 | 249,000 | 252,000 | 246,000 | 246,000 | 880 | 2,460 |
| 2007-06-22 | 250,000 | 253,000 | 247,000 | 249,000 | 934 | 2,490 |
| 2007-06-21 | 250,000 | 252,000 | 250,000 | 251,000 | 846 | 2,510 |
| 2007-06-20 | 250,000 | 252,000 | 248,000 | 250,000 | 717 | 2,500 |
| 2007-06-19 | 247,000 | 249,000 | 245,000 | 247,000 | 1,107 | 2,470 |
| 2007-06-18 | 238,000 | 245,000 | 238,000 | 245,000 | 1,009 | 2,450 |
| 2007-06-15 | 232,000 | 234,000 | 230,000 | 234,000 | 1,030 | 2,340 |
| 2007-06-14 | 234,000 | 234,000 | 228,000 | 230,000 | 1,710 | 2,300 |
| 2007-06-13 | 232,000 | 236,000 | 231,000 | 235,000 | 1,120 | 2,350 |
| 2007-06-12 | 242,000 | 244,000 | 238,000 | 240,000 | 1,287 | 2,400 |
| 2007-06-11 | 240,000 | 247,000 | 239,000 | 246,000 | 1,220 | 2,460 |
| 2007-06-08 | 245,000 | 245,000 | 243,000 | 243,000 | 757 | 2,430 |
| 2007-06-07 | 246,000 | 249,000 | 245,000 | 248,000 | 412 | 2,480 |
| 2007-06-06 | 253,000 | 253,000 | 248,000 | 249,000 | 432 | 2,490 |
| 2007-06-05 | 253,000 | 254,000 | 248,000 | 251,000 | 563 | 2,510 |
| 2007-06-04 | 249,000 | 255,000 | 248,000 | 253,000 | 1,041 | 2,530 |
| 2007-06-01 | 250,000 | 251,000 | 243,000 | 245,000 | 1,208 | 2,450 |
| 2007-05-31 | 255,000 | 257,000 | 247,000 | 250,000 | 1,322 | 2,500 |
| 2007-05-30 | 245,000 | 252,000 | 245,000 | 251,000 | 1,768 | 2,510 |
| 2007-05-29 | 236,000 | 243,000 | 236,000 | 242,000 | 634 | 2,420 |
| 2007-05-28 | 239,000 | 242,000 | 233,000 | 239,000 | 1,671 | 2,390 |
| 2007-05-25 | 240,000 | 241,000 | 231,000 | 237,000 | 2,451 | 2,370 |
| 2007-05-24 | 245,000 | 246,000 | 241,000 | 242,000 | 1,108 | 2,420 |
| 2007-05-23 | 255,000 | 257,000 | 243,000 | 244,000 | 1,981 | 2,440 |
| 2007-05-22 | 246,000 | 255,000 | 246,000 | 253,000 | 1,558 | 2,530 |
| 2007-05-21 | 240,000 | 245,000 | 239,000 | 245,000 | 1,100 | 2,450 |
| 2007-05-18 | 249,000 | 250,000 | 231,000 | 236,000 | 3,435 | 2,360 |
| 2007-05-17 | 262,000 | 266,000 | 256,000 | 257,000 | 1,583 | 2,570 |
| 2007-05-16 | 266,000 | 267,000 | 262,000 | 263,000 | 804 | 2,630 |
| 2007-05-15 | 261,000 | 265,000 | 257,000 | 262,000 | 1,008 | 2,620 |
| 2007-05-14 | 269,000 | 271,000 | 260,000 | 260,000 | 1,761 | 2,600 |
| 2007-05-11 | 274,000 | 275,000 | 258,000 | 268,000 | 2,101 | 2,680 |
| 2007-05-10 | 279,000 | 291,000 | 279,000 | 283,000 | 1,331 | 2,830 |
| 2007-05-09 | 278,000 | 280,000 | 275,000 | 278,000 | 827 | 2,780 |
| 2007-05-08 | 284,000 | 284,000 | 277,000 | 280,000 | 621 | 2,800 |
| 2007-05-07 | 281,000 | 284,000 | 280,000 | 283,000 | 539 | 2,830 |
| 2007-05-02 | 276,000 | 277,000 | 274,000 | 277,000 | 541 | 2,770 |
| 2007-05-01 | 279,000 | 279,000 | 273,000 | 275,000 | 592 | 2,750 |
| 2007-04-27 | 281,000 | 282,000 | 275,000 | 277,000 | 1,026 | 2,770 |
| 2007-04-26 | 272,000 | 282,000 | 272,000 | 281,000 | 1,007 | 2,810 |
| 2007-04-25 | 273,000 | 275,000 | 272,000 | 275,000 | 665 | 2,750 |
| 2007-04-24 | 270,000 | 273,000 | 267,000 | 270,000 | 605 | 2,700 |
| 2007-04-23 | 271,000 | 289,000 | 268,000 | 270,000 | 1,454 | 2,700 |
| 2007-04-20 | 276,000 | 277,000 | 269,000 | 271,000 | 621 | 2,710 |
| 2007-04-19 | 279,000 | 281,000 | 274,000 | 274,000 | 638 | 2,740 |
| 2007-04-18 | 276,000 | 281,000 | 274,000 | 278,000 | 845 | 2,780 |
| 2007-04-17 | 278,000 | 279,000 | 272,000 | 273,000 | 1,378 | 2,730 |
| 2007-04-16 | 284,000 | 287,000 | 280,000 | 281,000 | 1,013 | 2,810 |
| 2007-04-13 | 290,000 | 291,000 | 284,000 | 284,000 | 464 | 2,840 |
| 2007-04-12 | 291,000 | 292,000 | 285,000 | 288,000 | 1,028 | 2,880 |
| 2007-04-11 | 301,000 | 301,000 | 294,000 | 295,000 | 567 | 2,950 |
| 2007-04-10 | 299,000 | 302,000 | 298,000 | 300,000 | 783 | 3,000 |
| 2007-04-09 | 303,000 | 304,000 | 301,000 | 301,000 | 1,003 | 3,010 |
| 2007-04-06 | 302,000 | 303,000 | 300,000 | 302,000 | 1,201 | 3,020 |
| 2007-04-05 | 302,000 | 302,000 | 300,000 | 300,000 | 625 | 3,000 |
| 2007-04-04 | 301,000 | 303,000 | 299,000 | 302,000 | 1,759 | 3,020 |
| 2007-04-03 | 296,000 | 301,000 | 294,000 | 301,000 | 2,081 | 3,010 |
| 2007-04-02 | 301,000 | 303,000 | 296,000 | 297,000 | 936 | 2,970 |
| 2007-03-30 | 298,000 | 301,000 | 293,000 | 301,000 | 1,621 | 3,010 |
| 2007-03-29 | 293,000 | 300,000 | 286,000 | 300,000 | 2,661 | 3,000 |
| 2007-03-28 | 295,000 | 298,000 | 293,000 | 297,000 | 1,803 | 2,970 |
| 2007-03-27 | 295,000 | 296,000 | 291,000 | 296,000 | 707 | 2,960 |
| 2007-03-26 | 294,000 | 295,000 | 291,000 | 293,000 | 908 | 2,930 |
| 2007-03-23 | 295,000 | 295,000 | 287,000 | 290,000 | 227 | 2,900 |
| 2007-03-22 | 289,000 | 294,000 | 286,000 | 292,000 | 287 | 2,920 |
| 2007-03-20 | 278,000 | 283,000 | 278,000 | 283,000 | 83 | 2,830 |
| 2007-03-19 | 281,000 | 281,000 | 277,000 | 277,000 | 170 | 2,770 |
| 2007-03-16 | 287,000 | 291,000 | 281,000 | 281,000 | 170 | 2,810 |
| 2007-03-15 | 288,000 | 293,000 | 286,000 | 290,000 | 194 | 2,900 |
| 2007-03-14 | 278,000 | 284,000 | 277,000 | 280,000 | 137 | 2,800 |
| 2007-03-13 | 292,000 | 292,000 | 286,000 | 286,000 | 155 | 2,860 |
| 2007-03-12 | 288,000 | 295,000 | 288,000 | 291,000 | 274 | 2,910 |
| 2007-03-09 | 290,000 | 291,000 | 288,000 | 290,000 | 230 | 2,900 |
| 2007-03-08 | 282,000 | 289,000 | 281,000 | 288,000 | 274 | 2,880 |
| 2007-03-07 | 280,000 | 283,000 | 278,000 | 278,000 | 309 | 2,780 |
| 2007-03-06 | 262,000 | 274,000 | 262,000 | 270,000 | 183 | 2,700 |
| 2007-03-05 | 270,000 | 275,000 | 263,000 | 263,000 | 279 | 2,630 |
| 2007-03-02 | 272,000 | 278,000 | 270,000 | 278,000 | 140 | 2,780 |
| 2007-03-01 | 278,000 | 282,000 | 271,000 | 276,000 | 406 | 2,760 |
| 2007-02-28 | 256,000 | 277,000 | 255,000 | 274,000 | 538 | 2,740 |
| 2007-02-27 | 295,000 | 295,000 | 276,000 | 280,000 | 1,238 | 2,800 |
| 2007-02-26 | 299,000 | 302,000 | 292,000 | 294,000 | 453 | 2,940 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→3株 [2005-03-28]1株→4株
