8934 サンフロンティア不動産(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	11,720	11,720	11,100	11,560	1,063	115.60
2010-12-29	11,440	11,740	11,030	11,740	1,047	117.40
2010-12-28	11,650	11,740	11,360	11,740	1,209	117.40
2010-12-27	11,760	11,890	10,810	11,650	3,573	116.50
2010-12-24	10,550	11,880	10,550	11,300	5,541	113
2010-12-22	10,350	10,700	10,250	10,500	1,839	105
2010-12-21	10,120	10,610	10,100	10,480	2,815	104.80
2010-12-20	10,510	10,560	10,000	10,120	1,752	101.20
2010-12-17	10,380	10,770	10,380	10,500	1,604	105
2010-12-16	10,720	10,780	10,360	10,540	1,537	105.40
2010-12-15	11,050	11,060	10,710	10,710	1,394	107.10
2010-12-14	10,890	10,990	10,740	10,890	1,635	108.90
2010-12-13	10,660	10,840	10,550	10,750	1,212	107.50
2010-12-10	10,940	10,960	10,520	10,820	1,480	108.20
2010-12-09	11,000	11,050	10,950	10,980	1,139	109.80
2010-12-08	11,300	11,480	10,860	10,960	3,455	109.60
2010-12-07	11,310	11,990	10,900	11,300	3,998	113
2010-12-06	11,030	11,500	10,590	11,500	4,610	115
2010-12-03	10,190	10,430	10,030	10,430	1,506	104.30
2010-12-02	10,200	10,370	10,030	10,200	2,849	102
2010-12-01	9,250	9,900	9,230	9,900	1,789	99
2010-11-30	9,340	9,420	9,200	9,230	1,276	92.30
2010-11-29	9,400	9,410	9,270	9,310	611	93.10
2010-11-26	9,340	9,360	9,200	9,250	700	92.50
2010-11-25	9,340	9,340	9,040	9,180	747	91.80
2010-11-24	9,150	9,290	9,100	9,220	1,109	92.20
2010-11-22	9,130	9,320	9,110	9,320	917	93.20
2010-11-19	9,150	9,240	9,010	9,060	2,193	90.60
2010-11-18	8,950	9,050	8,930	9,020	855	90.20
2010-11-17	8,950	9,090	8,910	8,930	228	89.30
2010-11-16	9,150	9,230	8,980	9,010	909	90.10
2010-11-15	9,130	9,250	9,100	9,140	522	91.40
2010-11-12	9,390	9,390	9,010	9,010	1,107	90.10
2010-11-11	9,640	9,640	9,380	9,410	1,720	94.10
2010-11-10	9,290	9,790	9,290	9,790	1,307	97.90
2010-11-09	9,350	9,600	9,300	9,380	727	93.80
2010-11-08	9,600	9,610	9,280	9,430	890	94.30
2010-11-05	8,850	9,300	8,800	9,300	699	93
2010-11-04	8,900	8,970	8,710	8,750	392	87.50
2010-11-02	9,000	9,180	8,630	8,920	631	89.20
2010-11-01	8,900	9,100	8,730	8,970	637	89.70
2010-10-29	8,880	8,900	8,630	8,840	826	88.40
2010-10-28	8,950	8,950	8,620	8,730	1,004	87.30
2010-10-27	9,120	9,130	8,690	8,800	1,004	88
2010-10-26	9,140	9,260	9,120	9,120	319	91.20
2010-10-25	9,390	9,490	9,120	9,120	598	91.20
2010-10-22	8,860	9,240	8,850	9,240	1,038	92.40
2010-10-21	8,850	8,930	8,800	8,870	908	88.70
2010-10-20	8,730	9,000	8,640	8,760	1,916	87.60
2010-10-19	9,150	9,500	9,030	9,030	2,060	90.30
2010-10-18	9,640	9,840	9,450	9,450	1,209	94.50
2010-10-15	9,810	9,920	9,630	9,750	1,226	97.50
2010-10-14	9,900	10,220	9,900	9,900	803	99
2010-10-13	10,040	10,130	9,900	9,920	600	99.20
2010-10-12	10,540	10,600	10,010	10,070	783	100.70
2010-10-08	10,150	10,530	10,150	10,530	1,132	105.30
2010-10-07	10,250	10,400	10,140	10,220	818	102.20
2010-10-06	10,100	10,450	10,000	10,270	847	102.70
2010-10-05	10,080	10,240	9,750	9,990	1,158	99.90
2010-10-04	10,150	10,290	10,010	10,080	562	100.80
2010-10-01	10,310	10,360	10,230	10,230	168	102.30
2010-09-30	10,500	10,700	10,340	10,340	534	103.40
2010-09-29	10,480	10,590	10,400	10,550	243	105.50
2010-09-28	10,600	10,640	10,300	10,600	201	106
2010-09-27	10,580	10,590	10,110	10,590	446	105.90
2010-09-24	10,510	10,640	10,350	10,350	238	103.50
2010-09-22	10,500	10,700	10,500	10,560	261	105.60
2010-09-21	10,700	10,700	10,450	10,500	407	105
2010-09-17	10,510	10,600	10,400	10,400	498	104
2010-09-16	10,570	10,630	10,450	10,530	314	105.30
2010-09-15	10,440	10,740	10,400	10,500	453	105
2010-09-14	10,500	10,550	10,400	10,490	365	104.90
2010-09-13	10,450	10,900	10,230	10,650	999	106.50
2010-09-10	10,130	10,300	10,080	10,150	460	101.50
2010-09-09	10,140	10,330	10,100	10,120	246	101.20
2010-09-08	10,080	10,170	10,030	10,130	1,023	101.30
2010-09-07	10,340	10,530	10,250	10,300	400	103
2010-09-06	10,200	10,490	10,200	10,410	454	104.10
2010-09-03	10,180	10,500	10,090	10,320	268	103.20
2010-09-02	10,260	10,310	10,100	10,240	320	102.40
2010-09-01	10,210	10,760	10,000	10,250	878	102.50
2010-08-31	10,880	11,190	10,390	10,420	982	104.20
2010-08-30	10,500	11,190	10,500	11,080	331	110.80
2010-08-27	10,000	10,720	10,000	10,720	340	107.20
2010-08-26	10,500	10,500	10,120	10,240	309	102.40
2010-08-25	10,500	10,720	10,280	10,330	578	103.30
2010-08-24	11,000	11,000	10,600	10,740	356	107.40
2010-08-23	10,990	11,200	10,990	11,000	358	110
2010-08-20	11,260	11,580	11,260	11,290	145	112.90
2010-08-19	11,700	11,700	11,200	11,650	445	116.50
2010-08-18	11,490	11,500	11,100	11,400	131	114
2010-08-17	11,350	11,530	11,100	11,330	616	113.30
2010-08-16	11,320	11,720	11,320	11,340	480	113.40
2010-08-13	11,710	11,770	11,600	11,600	218	116
2010-08-12	11,280	11,510	11,280	11,350	492	113.50
2010-08-11	11,780	11,880	11,500	11,510	749	115.10
2010-08-10	11,510	11,770	11,400	11,580	255	115.80
2010-08-09	11,200	11,700	11,200	11,650	353	116.50
2010-08-06	11,390	11,600	11,000	11,490	679	114.90
2010-08-05	11,610	11,650	11,310	11,410	255	114.10
2010-08-04	11,670	11,690	11,430	11,610	457	116.10
2010-08-03	11,640	11,940	11,640	11,820	289	118.20
2010-08-02	11,640	11,940	11,480	11,520	429	115.20
2010-07-30	11,900	11,980	11,560	11,730	214	117.30
2010-07-29	12,130	12,130	11,700	11,840	290	118.40
2010-07-28	12,080	12,200	11,810	12,200	556	122
2010-07-27	12,130	12,150	11,500	11,500	338	115
2010-07-26	11,670	12,140	11,640	11,980	515	119.80
2010-07-23	11,420	11,610	11,420	11,420	204	114.20
2010-07-22	11,070	11,290	11,030	11,100	233	111
2010-07-21	11,130	11,370	11,070	11,070	457	110.70
2010-07-20	11,480	11,550	11,230	11,430	442	114.30
2010-07-16	11,600	11,890	11,500	11,560	509	115.60
2010-07-15	11,800	12,150	11,600	11,650	343	116.50
2010-07-14	11,440	12,300	11,330	11,970	453	119.70
2010-07-13	11,550	11,700	11,280	11,350	294	113.50
2010-07-12	11,700	11,990	11,500	11,510	209	115.10
2010-07-09	11,790	12,010	11,490	11,820	316	118.20
2010-07-08	11,800	12,100	11,670	11,880	290	118.80
2010-07-07	12,010	12,600	11,400	11,670	492	116.70
2010-07-06	11,650	12,230	11,510	12,110	292	121.10
2010-07-05	11,310	11,900	11,070	11,650	233	116.50
2010-07-02	10,750	11,140	10,700	11,010	154	110.10
2010-07-01	11,340	11,340	10,500	10,940	738	109.40
2010-06-30	10,720	11,300	10,720	10,960	583	109.60
2010-06-29	11,980	12,090	11,380	11,490	607	114.90
2010-06-28	11,900	12,290	11,890	11,990	525	119.90
2010-06-25	12,670	12,850	11,220	11,880	827	118.80
2010-06-24	12,680	12,900	12,510	12,710	187	127.10
2010-06-23	12,750	12,830	12,690	12,730	284	127.30
2010-06-22	13,110	13,110	12,710	12,950	338	129.50
2010-06-21	12,740	13,110	12,740	12,980	361	129.80
2010-06-18	12,520	12,750	12,520	12,740	204	127.40
2010-06-17	12,810	12,810	12,500	12,550	773	125.50
2010-06-16	13,030	13,190	12,880	12,900	433	129
2010-06-15	13,140	13,240	12,830	13,010	788	130.10
2010-06-14	13,080	13,450	13,060	13,070	430	130.70
2010-06-11	12,980	13,250	12,730	13,050	767	130.50
2010-06-10	12,820	13,480	12,820	13,170	380	131.70
2010-06-09	12,850	13,200	12,700	13,120	294	131.20
2010-06-08	12,400	13,250	12,310	13,150	601	131.50
2010-06-07	12,540	12,800	12,220	12,650	541	126.50
2010-06-04	13,300	13,300	12,960	13,140	162	131.40
2010-06-03	12,800	13,000	12,690	13,000	432	130
2010-06-02	12,580	13,100	12,400	12,400	319	124
2010-06-01	13,010	13,080	12,860	12,880	223	128.80
2010-05-31	13,100	13,300	12,840	13,010	324	130.10
2010-05-28	13,300	13,400	12,800	13,040	527	130.40
2010-05-27	12,360	12,970	12,310	12,830	253	128.30
2010-05-26	12,530	12,990	12,000	12,660	671	126.60
2010-05-25	12,700	12,970	12,500	12,870	678	128.70
2010-05-24	12,700	13,250	12,300	12,600	589	126
2010-05-21	11,950	12,770	11,890	12,700	767	127
2010-05-20	13,360	13,490	12,900	13,150	639	131.50
2010-05-19	12,580	13,170	12,120	13,060	807	130.60
2010-05-18	13,350	13,770	12,500	13,000	1,349	130
2010-05-17	14,010	14,330	13,010	13,350	760	133.50
2010-05-14	14,390	14,820	13,970	14,200	909	142
2010-05-13	13,570	14,570	13,570	14,570	609	145.70
2010-05-12	13,500	13,880	13,300	13,560	687	135.60
2010-05-11	14,300	14,500	13,300	13,300	1,348	133
2010-05-10	13,900	14,290	13,630	13,950	985	139.50
2010-05-07	13,680	14,590	13,210	14,300	2,178	143
2010-05-06	15,600	15,700	14,880	14,880	1,480	148.80
2010-04-30	16,190	16,460	16,010	16,120	1,258	161.20
2010-04-28	15,880	16,180	15,510	16,180	1,229	161.80
2010-04-27	16,100	16,550	16,020	16,280	987	162.80
2010-04-26	15,890	16,950	15,600	16,410	2,622	164.10
2010-04-23	15,730	15,780	15,300	15,490	1,399	154.90
2010-04-22	15,610	15,980	14,820	15,730	1,810	157.30
2010-04-21	15,900	16,250	15,200	15,610	2,969	156.10
2010-04-20	16,950	17,100	14,710	15,500	4,325	155
2010-04-19	16,680	17,850	16,000	16,220	6,874	162.20
2010-04-16	15,010	17,900	15,010	17,880	11,702	178.80
2010-04-15	14,970	15,000	14,300	14,900	3,080	149
2010-04-14	13,190	14,480	13,110	14,250	3,499	142.50
2010-04-13	13,230	13,240	12,810	13,150	900	131.50
2010-04-12	12,770	13,180	12,660	13,050	1,836	130.50
2010-04-09	12,030	12,480	12,020	12,480	841	124.80
2010-04-08	11,820	12,200	11,810	11,970	739	119.70
2010-04-07	12,000	12,080	11,900	11,920	382	119.20
2010-04-06	12,000	12,090	11,830	11,900	569	119
2010-04-05	11,950	12,040	11,710	11,780	812	117.80
2010-04-02	11,800	11,930	11,540	11,900	654	119
2010-04-01	12,000	12,140	11,530	11,780	1,177	117.80
2010-03-31	12,290	12,370	11,850	12,030	676	120.30
2010-03-30	12,000	12,320	12,000	12,290	486	122.90
2010-03-29	12,220	12,470	11,850	11,990	838	119.90
2010-03-26	11,790	11,950	11,650	11,920	754	119.20
2010-03-25	11,790	11,800	11,500	11,800	610	118
2010-03-24	11,310	11,720	11,270	11,420	679	114.20
2010-03-23	11,800	11,840	11,210	11,250	1,208	112.50
2010-03-19	12,500	12,570	11,500	11,810	1,418	118.10
2010-03-18	13,000	13,000	12,110	12,220	1,458	122.20
2010-03-17	11,900	12,700	11,900	12,700	1,315	127
2010-03-16	11,700	11,850	11,520	11,850	973	118.50
2010-03-15	11,180	11,500	11,020	11,500	1,054	115
2010-03-12	10,970	11,190	10,900	11,190	808	111.90
2010-03-11	11,280	11,280	10,500	11,000	845	110
2010-03-10	10,880	11,230	10,720	11,020	510	110.20
2010-03-09	10,850	11,100	10,850	10,880	978	108.80
2010-03-08	11,300	11,400	10,840	10,910	726	109.10
2010-03-05	10,500	11,180	10,500	11,180	961	111.80
2010-03-04	10,940	10,940	10,470	10,640	1,954	106.40
2010-03-03	10,620	11,450	10,550	10,950	2,578	109.50
2010-03-02	10,520	10,750	10,370	10,580	2,150	105.80
2010-03-01	11,270	11,480	11,000	11,000	1,404	110
2010-02-26	11,600	11,620	11,120	11,570	1,698	115.70
2010-02-25	11,950	11,950	11,500	11,900	1,162	119
2010-02-24	12,270	12,290	12,000	12,020	853	120.20
2010-02-23	12,440	12,440	12,260	12,360	810	123.60
2010-02-22	12,400	12,470	12,370	12,460	495	124.60
2010-02-19	12,370	12,600	12,360	12,390	361	123.90
2010-02-18	12,750	12,750	12,250	12,370	790	123.70
2010-02-17	12,790	12,870	12,550	12,700	376	127
2010-02-16	12,360	12,730	12,360	12,510	340	125.10
2010-02-15	12,230	12,470	12,220	12,320	316	123.20
2010-02-12	12,950	12,950	12,260	12,360	628	123.60
2010-02-10	13,680	13,820	12,610	12,610	1,698	126.10
2010-02-09	12,020	13,820	12,000	13,820	2,169	138.20
2010-02-08	12,200	12,450	12,080	12,230	480	122.30
2010-02-05	12,380	12,480	12,240	12,250	709	122.50
2010-02-04	13,210	13,210	12,530	12,760	803	127.60
2010-02-03	12,600	12,900	12,520	12,780	697	127.80
2010-02-02	12,600	12,820	12,420	12,690	470	126.90
2010-02-01	12,600	12,900	12,350	12,600	865	126
2010-01-29	12,730	12,830	12,540	12,600	1,068	126
2010-01-28	13,040	13,070	12,800	12,870	1,047	128.70
2010-01-27	13,250	13,460	13,000	13,000	857	130
2010-01-26	13,700	13,880	13,240	13,240	1,310	132.40
2010-01-25	14,300	14,450	13,500	13,720	1,687	137.20
2010-01-22	14,600	14,800	14,280	14,280	1,215	142.80
2010-01-21	13,750	14,790	13,700	14,790	1,350	147.90
2010-01-20	14,350	14,410	13,790	13,850	1,124	138.50
2010-01-19	14,110	14,860	14,060	14,350	1,334	143.50
2010-01-18	14,200	14,200	13,940	14,100	583	141
2010-01-15	14,120	14,460	13,810	14,210	721	142.10
2010-01-14	13,910	14,160	13,720	14,120	852	141.20
2010-01-13	14,000	14,150	13,520	14,130	898	141.30
2010-01-12	14,400	14,400	13,900	14,200	890	142
2010-01-08	14,400	14,710	14,140	14,390	881	143.90
2010-01-07	14,300	15,200	14,110	14,550	1,034	145.50
2010-01-06	14,500	14,500	14,050	14,320	476	143.20
2010-01-05	14,500	14,880	14,220	14,550	640	145.50
2010-01-04	14,200	14,800	14,000	14,500	642	145

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

2025年04月
日	月	火	水	木	金	土
« 03月31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