8934 サンフロンティア不動産(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	8,360	8,480	8,280	8,400	251	84
2011-12-29	8,400	8,400	8,270	8,310	262	83.10
2011-12-28	8,400	8,400	8,230	8,330	246	83.30
2011-12-27	8,200	8,440	8,160	8,250	1,083	82.50
2011-12-26	8,220	8,400	8,150	8,250	768	82.50
2011-12-22	8,250	8,310	8,200	8,220	244	82.20
2011-12-21	8,200	8,260	8,100	8,250	200	82.50
2011-12-20	8,160	8,280	8,160	8,250	115	82.50
2011-12-19	8,250	8,260	8,130	8,190	535	81.90
2011-12-16	8,120	8,310	8,120	8,180	389	81.80
2011-12-15	8,200	8,360	8,100	8,160	337	81.60
2011-12-14	8,200	8,380	8,200	8,220	114	82.20
2011-12-13	8,220	8,400	8,100	8,220	396	82.20
2011-12-12	8,300	8,490	8,250	8,300	419	83
2011-12-09	8,200	8,390	8,200	8,220	381	82.20
2011-12-08	8,380	8,380	8,240	8,270	125	82.70
2011-12-07	8,350	8,500	8,260	8,380	90	83.80
2011-12-06	8,550	8,600	8,300	8,350	477	83.50
2011-12-05	8,470	8,580	8,470	8,520	46	85.20
2011-12-02	8,690	8,690	8,450	8,470	159	84.70
2011-12-01	8,650	8,730	8,510	8,610	355	86.10
2011-11-30	8,510	8,650	8,480	8,560	147	85.60
2011-11-29	8,420	8,650	8,380	8,640	219	86.40
2011-11-28	8,500	8,600	8,360	8,450	286	84.50
2011-11-25	8,550	8,550	8,200	8,340	617	83.40
2011-11-24	8,400	8,500	8,310	8,500	211	85
2011-11-22	8,200	8,650	8,200	8,530	270	85.30
2011-11-21	8,200	8,360	8,200	8,270	77	82.70
2011-11-18	8,460	8,460	8,170	8,310	435	83.10
2011-11-17	8,220	8,490	8,220	8,380	742	83.80
2011-11-16	8,730	8,730	8,100	8,520	657	85.20
2011-11-15	8,500	8,790	8,500	8,690	344	86.90
2011-11-14	8,400	9,000	8,400	8,640	1,409	86.40
2011-11-11	8,140	8,390	8,050	8,390	1,489	83.90
2011-11-10	7,700	8,090	7,680	7,840	401	78.40
2011-11-09	7,750	8,000	7,750	8,000	351	80
2011-11-08	8,010	8,030	7,500	7,750	1,007	77.50
2011-11-07	8,100	8,210	8,030	8,160	155	81.60
2011-11-04	8,380	8,380	7,960	8,100	219	81
2011-11-02	8,150	8,230	8,000	8,230	364	82.30
2011-11-01	8,270	8,420	8,250	8,250	252	82.50
2011-10-31	8,330	8,550	8,310	8,310	525	83.10
2011-10-28	8,450	8,510	8,250	8,250	713	82.50
2011-10-27	8,220	8,380	8,100	8,300	541	83
2011-10-26	8,160	8,390	8,160	8,230	199	82.30
2011-10-25	8,440	8,440	8,240	8,380	312	83.80
2011-10-24	8,120	8,350	8,120	8,350	152	83.50
2011-10-21	8,050	8,370	8,050	8,060	64	80.60
2011-10-20	8,160	8,160	8,030	8,030	226	80.30
2011-10-19	8,440	8,440	8,200	8,230	204	82.30
2011-10-18	8,390	8,400	8,050	8,400	375	84
2011-10-17	8,300	8,440	8,250	8,300	400	83
2011-10-14	8,200	8,400	8,150	8,260	333	82.60
2011-10-13	8,250	8,330	8,020	8,330	258	83.30
2011-10-12	7,870	8,300	7,870	8,150	337	81.50
2011-10-11	8,020	8,150	7,920	8,020	167	80.20
2011-10-07	7,870	7,990	7,780	7,920	111	79.20
2011-10-06	7,500	7,810	7,480	7,800	188	78
2011-10-05	7,820	7,830	7,600	7,650	188	76.50
2011-10-04	7,590	7,830	7,550	7,720	168	77.20
2011-10-03	7,750	7,860	7,700	7,740	270	77.40
2011-09-30	8,390	8,390	7,880	7,940	246	79.40
2011-09-29	7,680	8,080	7,680	8,080	460	80.80
2011-09-28	7,880	7,990	7,670	7,830	375	78.30
2011-09-27	7,600	7,790	7,370	7,600	398	76
2011-09-26	7,850	7,880	7,500	7,560	476	75.60
2011-09-22	7,820	7,970	7,800	7,940	591	79.40
2011-09-21	8,020	8,290	7,970	7,990	584	79.90
2011-09-20	8,250	8,250	7,960	8,010	228	80.10
2011-09-16	7,860	8,250	7,860	8,250	305	82.50
2011-09-15	8,080	8,390	7,780	8,010	309	80.10
2011-09-14	8,430	8,430	8,100	8,100	263	81
2011-09-13	8,250	8,450	8,210	8,280	135	82.80
2011-09-12	8,280	8,290	8,150	8,200	396	82
2011-09-09	8,720	8,720	8,580	8,580	559	85.80
2011-09-08	8,700	8,720	8,550	8,720	305	87.20
2011-09-07	8,450	8,770	8,450	8,670	77	86.70
2011-09-06	8,750	8,750	8,380	8,500	293	85
2011-09-05	8,740	8,800	8,620	8,800	126	88
2011-09-02	8,650	8,800	8,610	8,700	326	87
2011-09-01	8,840	8,870	8,730	8,800	405	88
2011-08-31	8,780	8,890	8,550	8,800	787	88
2011-08-30	8,500	8,740	8,500	8,740	713	87.40
2011-08-29	8,340	8,480	8,300	8,460	398	84.60
2011-08-26	8,380	8,420	8,290	8,350	187	83.50
2011-08-25	8,340	8,390	8,190	8,380	388	83.80
2011-08-24	8,570	8,700	8,080	8,080	454	80.80
2011-08-23	8,400	8,450	8,300	8,420	253	84.20
2011-08-22	8,130	8,350	8,130	8,170	374	81.70
2011-08-19	8,490	8,640	8,320	8,470	354	84.70
2011-08-18	8,700	8,700	8,290	8,640	989	86.40
2011-08-17	8,620	8,700	8,530	8,640	309	86.40
2011-08-16	8,890	8,890	8,490	8,600	1,161	86
2011-08-15	8,660	8,850	8,660	8,820	912	88.20
2011-08-12	8,690	9,050	8,420	8,600	3,447	86
2011-08-11	7,750	8,680	7,590	8,600	5,337	86
2011-08-10	7,420	7,470	7,170	7,220	332	72.20
2011-08-09	7,150	7,330	6,930	7,330	1,212	73.30
2011-08-08	7,610	7,700	7,200	7,390	1,029	73.90
2011-08-05	7,750	7,750	7,400	7,610	533	76.10
2011-08-04	7,690	7,830	7,650	7,760	219	77.60
2011-08-03	8,030	8,030	7,510	7,800	557	78
2011-08-02	7,800	8,100	7,800	7,880	401	78.80
2011-08-01	8,020	8,380	8,000	8,000	332	80
2011-07-29	8,260	8,260	8,050	8,050	693	80.50
2011-07-28	8,360	8,430	8,250	8,410	336	84.10
2011-07-27	8,600	8,600	8,300	8,360	542	83.60
2011-07-26	8,590	8,750	8,440	8,750	180	87.50
2011-07-25	8,880	8,880	8,630	8,660	587	86.60
2011-07-22	8,500	8,730	8,500	8,730	389	87.30
2011-07-21	8,590	8,590	8,380	8,570	181	85.70
2011-07-20	8,710	8,760	8,470	8,580	425	85.80
2011-07-19	8,450	8,750	8,440	8,520	425	85.20
2011-07-15	8,590	8,790	8,500	8,600	601	86
2011-07-14	8,960	8,960	8,600	8,600	680	86
2011-07-13	8,660	8,830	8,580	8,680	902	86.80
2011-07-12	8,870	8,930	8,670	8,810	3,125	88.10
2011-07-11	8,800	9,090	8,800	9,000	1,924	90
2011-07-08	9,070	9,300	8,810	9,100	4,125	91
2011-07-07	9,060	9,360	8,700	8,910	9,351	89.10
2011-07-06	8,500	9,700	8,500	9,160	14,355	91.60
2011-07-05	7,800	8,460	7,780	8,390	2,608	83.90
2011-07-04	7,930	7,990	7,640	7,700	1,318	77
2011-07-01	7,410	8,000	7,250	7,630	1,702	76.30
2011-06-30	7,300	7,370	7,160	7,250	594	72.50
2011-06-29	7,160	7,350	7,160	7,350	594	73.50
2011-06-28	7,240	7,240	7,090	7,110	388	71.10
2011-06-27	7,200	7,200	7,050	7,080	736	70.80
2011-06-24	7,160	7,170	7,100	7,150	366	71.50
2011-06-23	7,120	7,210	7,120	7,150	295	71.50
2011-06-22	7,130	7,280	7,120	7,230	581	72.30
2011-06-21	7,100	7,100	7,040	7,100	318	71
2011-06-20	7,200	7,200	7,040	7,040	474	70.40
2011-06-17	7,100	7,100	7,000	7,050	1,067	70.50
2011-06-16	7,150	7,180	7,040	7,090	582	70.90
2011-06-15	7,200	7,400	7,170	7,190	585	71.90
2011-06-14	7,140	7,200	7,010	7,160	724	71.60
2011-06-13	7,480	7,500	7,000	7,210	1,207	72.10
2011-06-10	7,700	7,710	7,490	7,500	1,320	75
2011-06-09	7,720	7,750	7,600	7,620	479	76.20
2011-06-08	7,720	7,800	7,720	7,750	623	77.50
2011-06-07	7,750	7,870	7,730	7,770	289	77.70
2011-06-06	7,740	7,800	7,720	7,750	313	77.50
2011-06-03	7,870	7,920	7,740	7,740	571	77.40
2011-06-02	7,770	7,990	7,770	7,860	417	78.60
2011-06-01	8,080	8,080	7,960	7,990	362	79.90
2011-05-31	7,960	8,070	7,950	8,070	83	80.70
2011-05-30	8,040	8,040	7,940	7,960	237	79.60
2011-05-27	7,920	8,000	7,900	7,930	426	79.30
2011-05-26	7,920	8,070	7,910	7,970	409	79.70
2011-05-25	7,990	8,000	7,880	8,000	636	80
2011-05-24	7,800	7,970	7,800	7,840	556	78.40
2011-05-23	8,250	8,250	7,850	7,950	700	79.50
2011-05-20	8,230	8,400	8,150	8,190	307	81.90
2011-05-19	8,230	8,440	8,110	8,160	496	81.60
2011-05-18	8,000	8,450	8,000	8,300	1,038	83
2011-05-17	8,210	8,300	7,710	8,050	1,408	80.50
2011-05-16	8,600	8,630	8,310	8,330	885	83.30
2011-05-13	8,670	8,790	8,590	8,590	340	85.90
2011-05-12	8,750	8,940	8,750	8,800	466	88
2011-05-11	8,810	8,960	8,790	8,900	745	89
2011-05-10	8,720	8,800	8,510	8,800	621	88
2011-05-09	8,510	8,690	8,510	8,570	299	85.70
2011-05-06	8,620	8,660	8,400	8,580	876	85.80
2011-05-02	8,790	8,880	8,670	8,750	644	87.50
2011-04-28	8,600	8,800	8,510	8,670	556	86.70
2011-04-27	8,340	8,580	8,340	8,420	261	84.20
2011-04-26	8,480	8,590	8,300	8,340	663	83.40
2011-04-25	8,680	8,680	8,550	8,600	217	86
2011-04-22	8,590	8,600	8,450	8,560	267	85.60
2011-04-21	8,660	8,660	8,460	8,470	320	84.70
2011-04-20	8,450	8,650	8,430	8,510	252	85.10
2011-04-19	8,350	8,510	8,350	8,460	237	84.60
2011-04-18	8,600	8,710	8,550	8,600	252	86
2011-04-15	8,580	8,600	8,420	8,600	567	86
2011-04-14	8,360	8,520	8,320	8,480	239	84.80
2011-04-13	8,140	8,470	8,140	8,390	883	83.90
2011-04-12	8,260	8,490	8,100	8,260	1,155	82.60
2011-04-11	8,590	8,590	8,210	8,260	453	82.60
2011-04-08	8,230	8,530	8,110	8,500	486	85
2011-04-07	8,190	8,400	8,150	8,220	578	82.20
2011-04-06	8,530	8,590	8,310	8,330	415	83.30
2011-04-05	8,960	8,960	8,380	8,500	1,195	85
2011-04-04	8,810	8,950	8,750	8,870	424	88.70
2011-04-01	8,800	8,950	8,600	8,710	1,064	87.10
2011-03-31	8,900	8,900	8,600	8,890	1,223	88.90
2011-03-30	8,520	8,850	8,500	8,790	618	87.90
2011-03-29	8,340	8,680	8,190	8,520	1,002	85.20
2011-03-28	8,750	8,790	8,300	8,490	1,105	84.90
2011-03-25	8,840	9,090	8,650	8,740	1,539	87.40
2011-03-24	9,410	9,410	8,730	8,840	1,904	88.40
2011-03-23	9,500	9,800	9,100	9,260	1,992	92.60
2011-03-22	9,490	9,690	9,100	9,570	2,145	95.70
2011-03-18	8,000	8,600	8,000	8,590	6,279	85.90
2011-03-17	7,700	8,150	7,630	7,900	3,984	79
2011-03-16	7,840	8,640	7,840	8,280	3,883	82.80
2011-03-15	8,980	8,990	7,990	7,990	4,750	79.90
2011-03-14	9,780	10,700	9,480	9,490	6,695	94.90
2011-03-11	12,300	12,480	12,000	12,480	1,417	124.80
2011-03-10	12,350	12,430	12,270	12,300	600	123
2011-03-09	12,470	12,500	12,260	12,350	714	123.50
2011-03-08	12,180	12,390	12,160	12,240	559	122.40
2011-03-07	12,300	12,380	12,040	12,060	700	120.60
2011-03-04	12,480	12,570	12,200	12,500	622	125
2011-03-03	12,060	12,490	12,060	12,340	449	123.40
2011-03-02	12,470	12,580	12,000	12,000	792	120
2011-03-01	12,890	12,890	12,460	12,540	1,173	125.40
2011-02-28	12,500	12,590	12,180	12,590	906	125.90
2011-02-25	11,980	12,680	11,590	12,200	1,611	122
2011-02-24	11,600	12,080	11,240	11,510	1,802	115.10
2011-02-23	11,960	12,700	11,600	11,600	2,443	116
2011-02-22	12,700	12,790	12,050	12,220	2,047	122.20
2011-02-21	12,330	12,600	12,330	12,480	754	124.80
2011-02-18	12,340	12,570	12,260	12,570	626	125.70
2011-02-17	12,270	12,570	12,200	12,440	1,299	124.40
2011-02-16	12,530	12,940	12,310	12,380	1,165	123.80
2011-02-15	13,000	13,000	12,580	12,670	1,812	126.70
2011-02-14	12,810	12,880	12,560	12,770	1,113	127.70
2011-02-10	12,400	13,270	12,230	12,790	5,920	127.90
2011-02-09	14,000	14,350	13,130	13,600	2,581	136
2011-02-08	13,450	15,100	13,450	13,950	6,711	139.50
2011-02-07	12,780	13,200	12,690	13,170	1,118	131.70
2011-02-04	12,590	12,850	12,590	12,690	603	126.90
2011-02-03	12,760	12,780	12,500	12,770	530	127.70
2011-02-02	12,410	12,880	12,410	12,700	1,162	127
2011-02-01	12,400	12,530	12,300	12,340	359	123.40
2011-01-31	12,350	12,640	12,220	12,350	959	123.50
2011-01-28	12,850	12,870	12,340	12,410	768	124.10
2011-01-27	12,510	12,850	12,220	12,840	540	128.40
2011-01-26	12,700	12,770	12,340	12,340	784	123.40
2011-01-25	12,650	12,820	12,200	12,660	967	126.60
2011-01-24	12,300	12,650	12,300	12,510	2,116	125.10
2011-01-21	13,200	13,200	12,200	12,310	2,090	123.10
2011-01-20	13,850	13,850	13,180	13,200	881	132
2011-01-19	13,820	13,820	13,400	13,550	847	135.50
2011-01-18	13,340	13,750	13,120	13,540	1,151	135.40
2011-01-17	13,400	13,850	13,160	13,480	1,400	134.80
2011-01-14	13,340	13,500	13,090	13,450	1,803	134.50
2011-01-13	13,920	14,450	13,210	13,290	3,057	132.90
2011-01-12	14,880	14,880	13,700	13,910	3,932	139.10
2011-01-11	13,600	15,100	13,370	14,880	4,944	148.80
2011-01-07	13,150	13,500	12,710	13,220	2,330	132.20
2011-01-06	13,430	14,000	13,000	13,130	5,148	131.30
2011-01-05	12,400	13,240	12,200	13,000	2,920	130
2011-01-04	11,590	12,440	11,110	12,400	2,149	124

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