8934 サンフロンティア不動産(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	42,200	44,200	40,250	43,500	4,966	435
2012-12-27	46,000	46,050	42,100	42,900	6,555	429
2012-12-26	45,600	47,800	43,800	44,600	8,893	446
2012-12-25	43,400	45,700	41,650	44,000	11,307	440
2012-12-21	39,050	44,500	38,100	39,900	11,069	399
2012-12-20	41,150	41,250	39,000	39,250	4,663	392.50
2012-12-19	41,650	42,600	41,400	41,600	2,683	416
2012-12-18	43,300	43,600	40,800	41,550	4,870	415.50
2012-12-17	45,000	45,550	43,000	43,100	3,256	431
2012-12-14	44,950	45,600	42,700	43,700	4,737	437
2012-12-13	45,500	48,300	44,250	45,650	6,097	456.50
2012-12-12	42,200	45,900	42,200	45,650	4,964	456.50
2012-12-11	43,650	43,850	41,450	41,750	2,801	417.50
2012-12-10	45,450	45,700	43,550	44,050	3,980	440.50
2012-12-07	44,300	46,900	43,950	46,100	5,503	461
2012-12-06	45,000	45,500	42,950	43,600	3,667	436
2012-12-05	45,400	46,900	44,550	45,000	3,243	450
2012-12-04	47,700	48,000	44,650	45,100	6,274	451
2012-12-03	49,800	49,950	48,400	48,700	2,167	487
2012-11-30	49,600	50,600	49,000	49,100	4,175	491
2012-11-29	49,800	53,000	48,000	51,400	8,368	514
2012-11-28	48,800	50,200	48,500	49,000	1,710	490
2012-11-27	47,550	50,400	47,150	48,800	3,389	488
2012-11-26	51,900	52,800	48,500	48,800	4,519	488
2012-11-22	49,000	49,800	46,750	49,500	5,848	495
2012-11-21	52,100	53,400	48,000	49,000	8,769	490
2012-11-20	50,000	54,500	48,000	51,800	16,978	518
2012-11-19	42,000	49,700	42,000	48,700	15,673	487
2012-11-16	41,450	47,900	39,550	42,750	18,154	427.50
2012-11-15	35,100	41,550	35,100	41,550	14,983	415.50
2012-11-14	35,800	35,800	34,000	34,550	4,311	345.50
2012-11-13	36,000	37,150	34,100	35,450	9,232	354.50
2012-11-12	36,800	38,000	35,000	36,000	12,717	360
2012-11-09	31,900	36,000	30,700	36,000	15,451	360
2012-11-08	33,750	34,700	33,000	33,100	9,846	331
2012-11-07	34,500	36,000	33,900	35,150	13,496	351.50
2012-11-06	32,200	35,100	31,500	35,100	16,762	351
2012-11-05	33,200	33,400	31,000	33,400	25,644	334
2012-11-02	28,000	29,500	27,200	28,380	9,556	283.80
2012-11-01	26,580	28,390	26,000	28,320	11,088	283.20
2012-10-31	24,120	25,780	23,790	25,580	7,277	255.80
2012-10-30	24,000	24,600	23,500	23,650	3,908	236.50
2012-10-29	24,000	28,500	23,670	24,490	10,432	244.90
2012-10-26	23,990	23,990	23,070	23,750	6,833	237.50
2012-10-25	22,900	24,900	22,500	24,270	16,502	242.70
2012-10-24	18,810	21,400	18,750	21,400	9,113	214
2012-10-23	18,830	18,960	18,630	18,750	1,593	187.50
2012-10-22	18,000	18,570	18,000	18,540	1,380	185.40
2012-10-19	18,290	18,390	17,940	18,360	958	183.60
2012-10-18	17,490	18,250	17,490	18,200	2,697	182
2012-10-17	17,200	17,580	17,000	17,320	651	173.20
2012-10-16	17,390	17,390	17,080	17,170	474	171.70
2012-10-15	17,120	17,340	16,920	17,240	1,049	172.40
2012-10-12	17,780	17,790	17,100	17,150	606	171.50
2012-10-11	17,500	17,860	16,870	17,510	847	175.10
2012-10-10	17,700	17,930	17,500	17,700	942	177
2012-10-09	18,020	18,310	18,010	18,010	489	180.10
2012-10-05	18,400	18,600	17,820	18,300	2,245	183
2012-10-04	17,500	18,000	17,390	18,000	2,060	180
2012-10-03	17,180	17,500	17,180	17,450	592	174.50
2012-10-02	17,500	17,540	17,210	17,280	480	172.80
2012-10-01	17,410	17,440	17,140	17,220	301	172.20
2012-09-28	17,780	17,780	17,400	17,420	665	174.20
2012-09-27	17,500	17,600	17,200	17,470	550	174.70
2012-09-26	17,060	17,840	17,060	17,720	933	177.20
2012-09-25	16,540	17,270	16,500	17,040	1,362	170.40
2012-09-24	16,880	16,880	16,600	16,770	551	167.70
2012-09-21	17,110	17,190	16,900	16,920	557	169.20
2012-09-20	17,720	17,720	17,100	17,130	1,201	171.30
2012-09-19	17,850	17,900	17,500	17,700	1,645	177
2012-09-18	17,490	17,790	17,250	17,730	856	177.30
2012-09-14	16,350	17,380	16,350	17,290	1,397	172.90
2012-09-13	16,360	16,620	16,320	16,490	537	164.90
2012-09-12	16,310	16,720	16,310	16,700	328	167
2012-09-11	16,900	16,900	16,550	16,670	384	166.70
2012-09-10	16,660	16,930	16,650	16,910	245	169.10
2012-09-07	16,950	16,950	16,610	16,700	475	167
2012-09-06	16,280	16,600	16,130	16,580	1,384	165.80
2012-09-05	16,300	16,310	16,100	16,140	205	161.40
2012-09-04	16,140	16,460	16,100	16,220	351	162.20
2012-09-03	16,340	16,500	16,100	16,100	583	161
2012-08-31	16,610	16,660	16,330	16,340	373	163.40
2012-08-30	17,000	17,010	16,660	16,720	371	167.20
2012-08-29	16,780	17,030	16,710	17,000	310	170
2012-08-28	17,000	17,000	16,650	16,770	361	167.70
2012-08-27	17,410	17,520	16,820	16,980	1,031	169.80
2012-08-24	17,490	17,580	17,300	17,310	537	173.10
2012-08-23	17,700	17,820	17,440	17,760	419	177.60
2012-08-22	18,000	18,020	17,550	17,710	572	177.10
2012-08-21	17,790	18,040	17,750	17,870	362	178.70
2012-08-20	18,020	18,350	17,800	17,940	1,042	179.40
2012-08-17	18,090	18,090	17,770	17,840	859	178.40
2012-08-16	17,980	18,020	17,550	17,700	546	177
2012-08-15	17,770	18,190	17,650	17,830	479	178.30
2012-08-14	18,150	18,190	17,520	17,740	1,075	177.40
2012-08-13	17,060	18,490	17,060	18,200	2,897	182
2012-08-10	16,690	16,800	16,380	16,800	997	168
2012-08-09	16,550	16,550	16,220	16,500	382	165
2012-08-08	16,670	16,670	16,100	16,290	301	162.90
2012-08-07	16,310	16,570	16,270	16,400	603	164
2012-08-06	16,200	16,470	16,110	16,290	397	162.90
2012-08-03	16,110	16,430	16,050	16,200	485	162
2012-08-02	16,470	16,520	16,100	16,500	439	165
2012-08-01	16,510	16,590	16,050	16,460	269	164.60
2012-07-31	16,200	16,680	16,200	16,510	201	165.10
2012-07-30	16,620	16,880	16,000	16,600	616	166
2012-07-27	16,350	16,500	16,260	16,380	547	163.80
2012-07-26	15,730	16,330	15,320	16,250	722	162.50
2012-07-25	15,320	15,860	15,320	15,730	464	157.30
2012-07-24	15,980	16,000	15,300	15,500	680	155
2012-07-23	16,370	16,440	15,610	15,660	1,353	156.60
2012-07-20	17,050	17,170	16,750	16,770	638	167.70
2012-07-19	17,210	17,390	17,030	17,050	295	170.50
2012-07-18	17,580	17,640	17,050	17,100	789	171
2012-07-17	16,850	17,480	16,850	17,230	623	172.30
2012-07-13	16,840	17,200	16,550	17,200	765	172
2012-07-12	17,530	17,830	16,960	16,960	1,031	169.60
2012-07-11	17,670	17,830	17,500	17,790	756	177.90
2012-07-10	17,130	17,900	16,860	17,710	2,136	177.10
2012-07-09	16,800	17,120	16,750	16,970	751	169.70
2012-07-06	17,250	17,550	16,800	17,170	1,111	171.70
2012-07-05	17,630	17,720	17,230	17,280	1,277	172.80
2012-07-04	17,630	17,890	17,630	17,740	764	177.40
2012-07-03	17,550	17,800	17,510	17,720	1,572	177.20
2012-07-02	17,500	17,600	17,090	17,400	1,049	174
2012-06-29	16,870	17,100	16,550	17,050	1,111	170.50
2012-06-28	16,410	16,930	16,410	16,810	1,213	168.10
2012-06-27	16,120	16,380	16,100	16,370	499	163.70
2012-06-26	15,910	16,370	15,910	16,120	534	161.20
2012-06-25	16,380	16,390	16,080	16,120	514	161.20
2012-06-22	15,800	16,280	15,650	16,080	804	160.80
2012-06-21	16,300	16,320	16,060	16,130	994	161.30
2012-06-20	16,090	16,180	15,950	16,110	697	161.10
2012-06-19	15,700	16,110	15,700	15,950	626	159.50
2012-06-18	16,160	16,300	15,780	15,930	1,531	159.30
2012-06-15	15,580	15,600	15,150	15,570	518	155.70
2012-06-14	14,940	15,600	14,940	15,300	413	153
2012-06-13	15,200	15,640	15,050	15,340	924	153.40
2012-06-12	14,540	15,150	14,540	15,150	751	151.50
2012-06-11	15,020	15,180	14,970	15,050	972	150.50
2012-06-08	14,990	15,000	14,480	14,670	764	146.70
2012-06-07	15,100	15,240	14,550	14,930	1,028	149.30
2012-06-06	13,860	14,770	13,860	14,750	1,500	147.50
2012-06-05	13,450	13,850	13,450	13,790	711	137.90
2012-06-04	13,700	13,960	13,400	13,450	1,470	134.50
2012-06-01	14,110	14,390	13,940	14,070	1,003	140.70
2012-05-31	13,900	14,470	13,900	14,370	710	143.70
2012-05-30	14,800	14,980	14,360	14,550	1,051	145.50
2012-05-29	13,880	14,750	13,800	14,750	1,472	147.50
2012-05-28	14,590	14,600	14,000	14,100	826	141
2012-05-25	14,360	14,950	14,130	14,560	1,954	145.60
2012-05-24	13,810	14,300	13,630	13,900	1,608	139
2012-05-23	14,780	14,930	13,930	13,990	1,355	139.90
2012-05-22	14,500	14,970	14,500	14,930	1,084	149.30
2012-05-21	14,250	14,460	13,800	14,310	753	143.10
2012-05-18	14,160	14,370	14,050	14,070	1,471	140.70
2012-05-17	14,310	15,300	14,230	15,160	1,422	151.60
2012-05-16	14,080	14,590	14,080	14,480	1,253	144.80
2012-05-15	14,200	14,690	13,690	14,680	2,973	146.80
2012-05-14	14,130	14,750	14,130	14,350	1,496	143.50
2012-05-11	15,980	15,980	14,100	14,260	2,955	142.60
2012-05-10	15,110	15,940	15,090	15,810	1,238	158.10
2012-05-09	15,840	15,840	15,310	15,400	1,023	154
2012-05-08	15,960	16,130	15,520	16,000	1,492	160
2012-05-07	16,040	16,280	15,720	15,810	2,779	158.10
2012-05-02	16,520	16,800	16,440	16,600	1,095	166
2012-05-01	16,900	16,950	16,450	16,470	2,185	164.70
2012-04-27	17,700	18,000	16,970	17,100	4,655	171
2012-04-26	18,270	18,470	17,510	17,550	6,037	175.50
2012-04-25	16,410	17,370	16,400	17,070	1,526	170.70
2012-04-24	16,820	16,860	16,350	16,390	1,764	163.90
2012-04-23	17,400	17,450	17,030	17,070	1,043	170.70
2012-04-20	17,140	17,200	17,000	17,200	683	172
2012-04-19	17,250	17,540	17,010	17,140	1,196	171.40
2012-04-18	17,250	17,650	17,050	17,490	1,515	174.90
2012-04-17	17,080	17,240	16,700	16,800	1,557	168
2012-04-16	17,600	17,700	17,000	17,080	2,417	170.80
2012-04-13	17,700	17,800	17,400	17,790	3,633	177.90
2012-04-12	17,330	17,400	16,820	17,400	3,766	174
2012-04-11	16,000	16,280	15,930	16,130	2,684	161.30
2012-04-10	16,320	17,500	16,320	16,420	4,236	164.20
2012-04-09	15,990	16,910	15,900	16,310	2,388	163.10
2012-04-06	16,040	16,500	16,030	16,190	1,490	161.90
2012-04-05	15,890	16,500	15,820	16,440	2,786	164.40
2012-04-04	16,420	17,100	16,220	16,360	3,719	163.60
2012-04-03	17,020	17,190	16,700	16,700	2,609	167
2012-04-02	17,700	17,760	17,000	17,110	3,251	171.10
2012-03-30	17,820	18,100	17,400	17,500	2,969	175
2012-03-29	17,640	18,000	17,280	18,000	3,672	180
2012-03-28	16,920	18,400	16,900	17,890	8,675	178.90
2012-03-27	16,720	17,920	16,300	17,640	13,423	176.40
2012-03-26	17,000	17,010	15,810	15,920	5,628	159.20
2012-03-23	17,120	17,350	16,580	16,770	5,437	167.70
2012-03-22	17,550	17,930	17,520	17,520	4,067	175.20
2012-03-21	18,400	18,520	17,500	17,750	4,722	177.50
2012-03-19	19,180	19,200	18,400	18,650	5,333	186.50
2012-03-16	19,010	19,050	17,900	18,750	8,439	187.50
2012-03-15	19,450	19,450	18,570	19,010	11,053	190.10
2012-03-14	18,300	19,490	18,300	19,400	22,451	194
2012-03-13	17,300	18,270	16,800	17,550	13,266	175.50
2012-03-12	16,200	18,400	16,110	17,480	19,656	174.80
2012-03-09	14,100	16,700	14,030	15,500	20,859	155
2012-03-08	12,900	14,410	12,840	13,800	7,388	138
2012-03-07	12,460	12,850	12,450	12,750	679	127.50
2012-03-06	12,420	12,860	12,420	12,860	1,047	128.60
2012-03-05	12,560	12,800	12,360	12,470	1,064	124.70
2012-03-02	12,350	12,700	12,200	12,560	996	125.60
2012-03-01	12,600	12,740	12,210	12,340	1,144	123.40
2012-02-29	12,820	12,900	12,420	12,520	1,317	125.20
2012-02-28	12,520	12,820	12,210	12,820	2,131	128.20
2012-02-27	12,950	13,480	12,700	12,710	5,696	127.10
2012-02-24	12,500	12,770	12,400	12,700	1,245	127
2012-02-23	12,200	12,800	12,170	12,460	1,671	124.60
2012-02-22	12,010	12,480	12,010	12,370	1,828	123.70
2012-02-21	12,200	12,250	11,800	12,010	2,902	120.10
2012-02-20	12,900	13,150	12,400	12,450	3,510	124.50
2012-02-17	13,150	13,150	12,300	12,800	5,247	128
2012-02-16	12,630	12,770	12,160	12,300	5,645	123
2012-02-15	11,780	13,360	11,720	12,800	13,465	128
2012-02-14	10,640	11,480	10,610	11,480	3,367	114.80
2012-02-13	10,760	12,500	10,500	10,940	5,891	109.40
2012-02-10	11,150	11,390	10,530	10,760	10,463	107.60
2012-02-09	10,800	11,380	10,200	11,380	7,268	113.80
2012-02-08	9,200	9,880	9,200	9,880	2,091	98.80
2012-02-07	9,200	9,300	9,090	9,230	459	92.30
2012-02-06	8,710	9,080	8,710	9,030	478	90.30
2012-02-03	8,930	9,120	8,670	8,670	636	86.70
2012-02-02	9,150	9,280	8,600	8,920	746	89.20
2012-02-01	9,500	9,500	9,250	9,380	563	93.80
2012-01-31	9,620	9,650	9,550	9,550	489	95.50
2012-01-30	9,480	9,690	9,460	9,560	839	95.60
2012-01-27	9,420	9,480	9,370	9,450	517	94.50
2012-01-26	9,340	9,400	9,300	9,340	182	93.40
2012-01-25	9,280	9,320	9,190	9,290	440	92.90
2012-01-24	9,110	9,150	9,050	9,130	160	91.30
2012-01-23	8,880	9,230	8,880	8,960	339	89.60
2012-01-20	8,610	9,100	8,610	9,030	389	90.30
2012-01-19	8,730	8,750	8,590	8,660	394	86.60
2012-01-18	9,110	9,110	8,700	8,830	596	88.30
2012-01-17	8,650	9,720	8,650	9,050	1,141	90.50
2012-01-16	8,640	8,680	8,500	8,620	322	86.20
2012-01-13	8,570	8,700	8,500	8,680	253	86.80
2012-01-12	8,560	8,680	8,550	8,590	65	85.90
2012-01-11	8,410	8,690	8,410	8,620	507	86.20
2012-01-10	8,410	8,610	8,390	8,410	279	84.10
2012-01-06	8,280	8,500	8,280	8,410	107	84.10
2012-01-05	8,720	8,720	8,490	8,570	307	85.70
2012-01-04	8,500	8,770	8,500	8,680	318	86.80

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