8934 サンフロンティア不動産(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	13,940	15,170	13,890	14,500	2,456	145
2009-12-29	14,910	15,190	14,300	14,540	1,553	145.40
2009-12-28	15,410	15,490	14,880	15,250	1,767	152.50
2009-12-25	15,600	16,170	15,000	15,300	5,726	153
2009-12-24	16,900	16,900	15,300	15,600	10,312	156
2009-12-22	13,010	14,900	13,010	14,900	3,992	149
2009-12-21	13,090	13,260	12,900	12,900	703	129
2009-12-18	12,940	13,140	12,800	13,010	730	130.10
2009-12-17	12,930	13,400	12,930	13,340	331	133.40
2009-12-16	12,980	13,500	12,870	13,050	888	130.50
2009-12-15	12,290	13,500	12,100	13,100	712	131
2009-12-14	12,670	12,910	12,400	12,400	785	124
2009-12-11	13,010	13,230	12,700	12,900	918	129
2009-12-10	12,860	13,390	12,630	12,970	562	129.70
2009-12-09	12,750	13,410	12,620	12,980	694	129.80
2009-12-08	13,780	14,010	12,900	13,250	1,422	132.50
2009-12-07	13,950	14,220	13,790	13,900	1,068	139
2009-12-04	13,800	14,220	13,560	14,150	1,519	141.50
2009-12-03	13,390	14,430	13,390	14,430	2,186	144.30
2009-12-02	13,920	13,920	13,250	13,590	1,338	135.90
2009-12-01	13,000	14,000	12,970	13,530	3,637	135.30
2009-11-30	12,310	13,340	12,300	13,090	2,209	130.90
2009-11-27	12,350	12,680	12,270	12,440	1,494	124.40
2009-11-26	12,700	12,960	12,410	12,480	1,409	124.80
2009-11-25	12,790	12,970	12,380	12,540	2,334	125.40
2009-11-24	13,700	13,850	12,220	12,750	3,607	127.50
2009-11-20	13,000	13,250	12,810	13,100	6,733	131
2009-11-19	13,000	13,470	11,500	13,470	3,449	134.70
2009-11-18	14,100	14,400	12,580	12,630	3,372	126.30
2009-11-17	14,210	14,490	12,520	13,500	5,452	135
2009-11-16	14,500	14,770	14,010	14,010	6,080	140.10
2009-11-13	16,220	16,490	16,010	16,010	3,181	160.10
2009-11-12	18,010	18,010	18,010	18,010	339	180.10
2009-11-11	21,720	21,900	21,010	21,010	217	210.10
2009-11-10	22,000	22,450	21,990	22,010	200	220.10
2009-11-09	22,250	22,450	22,100	22,290	195	222.90
2009-11-06	22,410	22,770	22,160	22,750	307	227.50
2009-11-05	22,610	22,890	22,200	22,890	148	228.90
2009-11-04	22,400	22,950	22,300	22,900	136	229
2009-11-02	22,100	23,100	22,100	23,090	284	230.90
2009-10-30	23,000	23,380	22,800	23,010	289	230.10
2009-10-29	22,900	23,480	22,600	22,650	449	226.50
2009-10-28	24,070	24,070	22,880	23,500	264	235
2009-10-27	23,800	23,800	22,880	23,770	328	237.70
2009-10-26	24,600	24,700	24,000	24,100	371	241
2009-10-23	23,880	24,300	23,550	24,300	212	243
2009-10-22	23,520	23,880	23,300	23,850	272	238.50
2009-10-21	23,910	24,250	23,810	24,020	404	240.20
2009-10-20	24,400	24,490	24,000	24,310	365	243.10
2009-10-19	24,010	24,300	23,580	24,180	225	241.80
2009-10-16	24,600	24,700	23,900	24,000	163	240
2009-10-15	25,050	25,100	24,550	24,850	317	248.50
2009-10-14	24,090	25,160	24,090	24,800	410	248
2009-10-13	25,000	25,300	24,850	24,990	391	249.90
2009-10-09	24,350	24,990	23,910	24,600	441	246
2009-10-08	24,000	24,500	23,800	24,400	335	244
2009-10-07	22,790	23,800	22,790	23,800	316	238
2009-10-06	23,110	23,740	23,000	23,690	275	236.90
2009-10-05	23,800	23,800	22,510	23,500	435	235
2009-10-02	22,800	23,500	22,800	23,500	603	235
2009-10-01	24,290	25,030	23,620	23,870	330	238.70
2009-09-30	23,800	24,600	22,800	24,600	469	246
2009-09-29	24,450	24,990	23,650	24,400	431	244
2009-09-28	24,500	24,740	23,700	24,740	291	247.40
2009-09-25	24,100	24,980	23,280	24,820	292	248.20
2009-09-24	24,590	25,000	24,520	24,890	290	248.90
2009-09-18	23,490	23,990	21,550	23,990	833	239.90
2009-09-17	24,600	24,950	24,000	24,060	372	240.60
2009-09-16	24,500	24,970	24,500	24,580	338	245.80
2009-09-15	24,850	25,380	24,150	24,160	545	241.60
2009-09-14	25,900	26,200	24,650	25,150	647	251.50
2009-09-11	27,000	27,990	25,700	26,500	1,547	265
2009-09-10	24,800	26,900	24,800	26,700	2,289	267
2009-09-09	25,250	25,340	24,800	24,800	519	248
2009-09-08	24,710	25,390	24,710	25,000	404	250
2009-09-07	24,580	25,200	24,400	24,410	383	244.10
2009-09-04	24,560	24,850	24,200	24,290	267	242.90
2009-09-03	25,100	25,220	24,310	24,360	598	243.60
2009-09-02	25,070	25,650	24,960	25,210	286	252.10
2009-09-01	25,400	26,190	25,350	25,970	292	259.70
2009-08-31	26,500	26,800	25,600	25,700	690	257
2009-08-28	26,290	26,500	25,810	26,390	872	263.90
2009-08-27	26,300	26,490	25,200	26,150	569	261.50
2009-08-26	24,900	26,850	24,600	26,510	1,487	265.10
2009-08-25	25,050	25,050	24,250	24,550	220	245.50
2009-08-24	24,970	25,180	24,520	24,900	354	249
2009-08-21	24,700	24,790	24,120	24,410	236	244.10
2009-08-20	24,560	24,840	24,480	24,600	400	246
2009-08-19	24,900	25,250	24,690	24,990	214	249.90
2009-08-18	24,650	25,340	24,650	25,200	265	252
2009-08-17	25,500	25,500	24,770	25,250	568	252.50
2009-08-14	25,100	25,350	25,010	25,200	626	252
2009-08-13	25,960	25,970	25,200	25,700	562	257
2009-08-12	25,100	25,980	24,930	25,640	808	256.40
2009-08-11	25,300	25,320	24,990	25,200	335	252
2009-08-10	26,060	26,060	24,900	25,200	591	252
2009-08-07	25,050	25,800	24,550	25,160	1,742	251.60
2009-08-06	26,860	26,870	26,200	26,850	670	268.50
2009-08-05	26,300	26,880	25,850	26,590	480	265.90
2009-08-04	26,700	26,800	25,900	26,300	846	263
2009-08-03	25,630	26,300	25,630	26,100	587	261
2009-07-31	25,600	26,480	25,210	25,650	1,134	256.50
2009-07-30	24,990	25,550	24,680	25,280	401	252.80
2009-07-29	25,470	26,100	25,000	25,190	378	251.90
2009-07-28	26,790	26,790	25,600	25,770	364	257.70
2009-07-27	26,200	26,520	25,730	26,490	1,999	264.90
2009-07-24	25,600	26,000	24,900	25,530	2,205	255.30
2009-07-23	25,390	26,110	24,550	24,850	1,330	248.50
2009-07-22	26,300	26,300	24,850	25,400	1,066	254
2009-07-21	26,500	26,860	25,520	26,600	721	266
2009-07-17	24,620	25,800	24,440	25,690	1,217	256.90
2009-07-16	24,990	25,490	24,000	24,020	853	240.20
2009-07-15	21,400	24,950	21,400	23,880	1,213	238.80
2009-07-14	22,140	22,750	21,150	22,000	1,112	220
2009-07-13	23,430	24,500	21,630	21,630	2,628	216.30
2009-07-10	25,620	26,240	23,010	24,630	1,232	246.30
2009-07-09	25,090	26,580	24,100	25,310	1,101	253.10
2009-07-08	26,800	26,800	25,520	25,690	1,763	256.90
2009-07-07	27,160	27,900	27,000	27,000	775	270
2009-07-06	27,800	27,800	26,900	27,010	1,198	270.10
2009-07-03	27,000	27,950	27,000	27,920	562	279.20
2009-07-02	28,980	28,980	27,600	28,110	1,266	281.10
2009-07-01	28,000	29,110	27,700	28,960	1,273	289.60
2009-06-30	29,200	29,320	28,200	28,790	1,274	287.90
2009-06-29	28,550	29,450	28,000	28,800	1,993	288
2009-06-26	28,630	28,630	27,760	28,050	1,215	280.50
2009-06-25	27,200	28,000	27,020	27,730	1,295	277.30
2009-06-24	27,500	27,800	26,600	27,000	878	270
2009-06-23	27,000	27,500	26,580	26,860	1,821	268.60
2009-06-22	26,190	28,500	25,800	27,700	3,168	277
2009-06-19	26,210	27,550	25,400	25,590	1,815	255.90
2009-06-18	27,310	27,940	25,700	26,210	2,213	262.10
2009-06-17	27,190	28,210	26,950	27,310	2,011	273.10
2009-06-16	27,990	28,300	26,300	27,790	4,984	277.90
2009-06-15	27,200	29,300	26,930	28,680	5,620	286.80
2009-06-12	26,700	27,700	26,000	26,630	4,412	266.30
2009-06-11	28,600	30,850	25,000	26,480	15,770	264.80
2009-06-10	25,760	28,160	25,550	28,000	10,558	280
2009-06-09	26,130	27,800	24,570	25,160	5,369	251.60
2009-06-08	23,200	25,950	22,960	25,950	4,753	259.50
2009-06-05	23,300	23,440	22,500	22,950	1,696	229.50
2009-06-04	21,000	23,300	21,000	22,700	2,378	227
2009-06-03	21,600	21,900	20,800	21,500	1,723	215
2009-06-02	23,490	23,490	21,800	21,800	1,464	218
2009-06-01	21,500	23,150	21,500	22,890	2,086	228.90
2009-05-29	22,630	23,500	21,200	22,590	2,821	225.90
2009-05-28	21,800	22,660	20,700	22,330	1,088	223.30
2009-05-27	22,980	23,460	21,840	22,400	2,384	224
2009-05-26	21,530	22,500	20,710	22,380	2,588	223.80
2009-05-25	19,910	21,500	19,510	21,400	1,759	214
2009-05-22	19,560	19,980	19,000	19,710	822	197.10
2009-05-21	20,100	20,300	19,700	19,760	435	197.60
2009-05-20	19,900	20,380	19,640	19,900	819	199
2009-05-19	20,310	20,940	19,560	19,630	1,312	196.30
2009-05-18	20,100	20,100	19,000	19,410	1,041	194.10
2009-05-15	19,000	20,450	18,610	20,400	2,055	204
2009-05-14	20,500	21,000	18,450	19,200	3,908	192
2009-05-13	21,110	21,550	20,500	20,800	1,747	208
2009-05-12	22,500	22,500	21,520	21,550	1,256	215.50
2009-05-11	24,020	24,200	22,500	22,550	1,941	225.50
2009-05-08	23,400	24,300	23,100	23,420	1,631	234.20
2009-05-07	22,000	24,300	22,000	24,300	3,077	243
2009-05-01	21,340	22,190	20,500	21,000	757	210
2009-04-30	20,100	21,370	20,100	21,110	709	211.10
2009-04-28	22,000	22,350	20,100	21,000	903	210
2009-04-27	22,550	22,550	21,580	21,840	516	218.40
2009-04-24	22,200	23,100	21,600	22,000	834	220
2009-04-23	21,660	23,200	21,100	23,100	1,331	231
2009-04-22	24,510	24,510	22,400	22,560	1,063	225.60
2009-04-21	22,300	23,720	22,200	23,310	2,170	233.10
2009-04-20	25,300	25,600	23,200	24,100	3,014	241
2009-04-17	23,110	25,300	22,010	25,300	3,032	253
2009-04-16	25,810	26,910	23,200	23,410	2,036	234.10
2009-04-15	28,690	29,200	26,010	26,110	3,110	261.10
2009-04-14	28,700	30,000	26,680	28,990	4,787	289.90
2009-04-13	24,500	27,500	24,300	27,500	3,448	275
2009-04-10	25,600	25,760	23,810	24,500	2,203	245
2009-04-09	23,900	25,000	23,400	24,970	2,238	249.70
2009-04-08	22,110	24,000	22,000	23,000	1,550	230
2009-04-07	20,000	22,920	19,800	22,410	1,814	224.10
2009-04-06	20,940	21,600	20,050	20,160	1,171	201.60
2009-04-03	22,080	22,990	20,230	20,940	2,531	209.40
2009-04-02	23,010	23,210	21,400	21,780	3,041	217.80
2009-04-01	18,810	21,210	18,800	21,210	2,190	212.10
2009-03-31	18,300	21,750	17,630	19,210	3,824	192.10
2009-03-30	20,300	20,300	20,020	20,300	1,297	203
2009-03-27	16,500	18,300	16,500	18,300	3,567	183
2009-03-26	15,610	16,450	15,610	16,300	517	163
2009-03-25	15,610	16,000	15,250	15,500	894	155
2009-03-24	15,400	16,100	14,900	15,250	1,850	152.50
2009-03-23	15,500	15,510	14,300	14,850	1,318	148.50
2009-03-19	15,900	16,200	15,500	16,000	627	160
2009-03-18	17,000	17,000	15,370	16,000	853	160
2009-03-17	15,000	16,000	14,630	15,370	957	153.70
2009-03-16	14,710	15,200	14,200	15,000	609	150
2009-03-13	12,780	13,930	12,780	13,310	754	133.10
2009-03-12	13,620	14,150	12,700	12,980	407	129.80
2009-03-11	13,800	14,260	13,300	13,600	765	136
2009-03-10	13,270	13,500	12,600	12,600	818	126
2009-03-09	15,040	15,500	13,240	13,870	1,191	138.70
2009-03-06	16,610	17,200	15,210	15,240	1,575	152.40
2009-03-05	15,700	17,210	15,600	17,210	2,498	172.10
2009-03-04	15,600	15,800	14,520	15,210	939	152.10
2009-03-03	15,500	16,480	14,610	15,470	1,087	154.70
2009-03-02	16,200	18,000	14,700	15,500	3,512	155
2009-02-27	15,000	16,000	15,000	16,000	1,911	160
2009-02-26	12,800	14,000	12,210	14,000	3,167	140
2009-02-25	12,000	12,000	11,990	12,000	1,158	120
2009-02-24	9,900	10,200	9,870	10,000	950	100
2009-02-23	9,850	10,300	9,700	10,300	1,719	103
2009-02-20	11,100	11,220	10,500	10,850	2,482	108.50
2009-02-19	12,980	12,990	11,300	12,000	2,060	120
2009-02-18	13,000	13,350	12,620	12,980	1,845	129.80
2009-02-17	14,100	14,700	13,600	14,000	1,480	140
2009-02-16	15,100	15,600	14,250	14,300	2,106	143
2009-02-13	15,920	16,020	15,200	15,700	2,241	157
2009-02-12	15,610	15,800	15,020	15,120	3,022	151.20
2009-02-10	17,600	17,980	16,700	16,800	1,309	168
2009-02-09	18,380	18,890	17,550	17,680	943	176.80
2009-02-06	18,500	18,850	17,820	18,380	2,784	183.80
2009-02-05	18,210	20,790	18,210	19,260	2,637	192.60
2009-02-04	19,700	21,000	18,500	19,000	2,915	190
2009-02-03	18,100	19,500	17,900	19,500	2,025	195
2009-02-02	17,930	18,130	16,870	17,500	2,834	175
2009-01-30	19,150	19,980	18,600	18,870	4,632	188.70
2009-01-29	21,650	21,800	20,510	21,450	1,207	214.50
2009-01-28	22,000	22,500	21,530	21,610	554	216.10
2009-01-27	21,370	22,500	20,520	22,290	889	222.90
2009-01-26	20,880	21,600	20,500	20,590	1,061	205.90
2009-01-23	21,700	22,000	20,580	20,580	1,146	205.80
2009-01-22	21,700	22,600	21,050	22,000	1,232	220
2009-01-21	22,000	22,480	21,400	21,980	1,540	219.80
2009-01-20	23,290	23,300	22,600	22,650	581	226.50
2009-01-19	24,200	24,200	22,900	22,990	728	229.90
2009-01-16	25,200	25,200	22,800	23,090	1,080	230.90
2009-01-15	23,100	24,800	23,000	24,300	779	243
2009-01-14	23,560	25,500	23,450	24,300	1,066	243
2009-01-13	24,600	24,600	23,100	23,400	2,351	234
2009-01-09	25,530	26,300	25,100	26,100	1,912	261
2009-01-08	25,800	26,850	25,750	26,730	1,575	267.30
2009-01-07	30,050	30,050	27,020	27,600	1,665	276
2009-01-06	30,450	31,300	29,000	29,150	1,447	291.50
2009-01-05	31,100	31,500	30,500	31,200	1,012	312

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

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