8934 サンフロンティア不動産(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,028	1,032	1,013	1,030	134,800	1,030
2016-12-29	1,052	1,052	1,026	1,032	176,300	1,032
2016-12-28	1,044	1,055	1,043	1,053	150,500	1,053
2016-12-27	1,059	1,059	1,044	1,047	195,200	1,047
2016-12-26	1,038	1,064	1,034	1,060	241,200	1,060
2016-12-22	1,041	1,049	1,031	1,038	182,800	1,038
2016-12-21	1,036	1,057	1,026	1,047	430,200	1,047
2016-12-20	1,017	1,032	1,014	1,030	361,800	1,030
2016-12-19	1,010	1,017	1,008	1,011	176,100	1,011
2016-12-16	1,010	1,015	1,001	1,005	153,700	1,005
2016-12-15	1,003	1,019	995	1,001	254,900	1,001
2016-12-14	1,019	1,020	1,006	1,012	210,900	1,012
2016-12-13	1,014	1,023	1,008	1,022	228,800	1,022
2016-12-12	1,024	1,027	1,007	1,021	305,400	1,021
2016-12-09	1,000	1,018	990	1,018	455,200	1,018
2016-12-08	991	1,002	987	995	301,300	995
2016-12-07	972	978	964	978	190,700	978
2016-12-06	963	970	963	966	126,300	966
2016-12-05	980	981	950	957	407,400	957
2016-12-02	991	1,004	984	993	306,800	993
2016-12-01	986	1,002	983	995	434,200	995
2016-11-30	970	985	970	983	250,400	983
2016-11-29	966	985	959	979	356,500	979
2016-11-28	959	967	953	966	183,500	966
2016-11-25	975	977	947	949	319,900	949
2016-11-24	950	975	950	970	361,700	970
2016-11-22	922	944	920	941	276,000	941
2016-11-21	928	930	913	922	400,900	922
2016-11-18	920	934	916	922	282,100	922
2016-11-17	923	925	909	917	265,600	917
2016-11-16	924	930	917	924	266,700	924
2016-11-15	930	934	914	917	363,200	917
2016-11-14	922	923	900	904	380,900	904
2016-11-11	963	968	925	926	370,200	926
2016-11-10	965	965	936	949	371,800	949
2016-11-09	967	990	891	912	773,300	912
2016-11-08	989	995	979	987	141,000	987
2016-11-07	986	988	980	985	111,800	985
2016-11-04	985	988	968	971	197,300	971
2016-11-02	1,000	1,007	987	991	259,600	991
2016-11-01	1,006	1,020	997	1,020	230,500	1,020
2016-10-31	993	1,005	989	1,002	208,700	1,002
2016-10-28	991	995	988	993	307,000	993
2016-10-27	1,007	1,007	991	993	148,800	993
2016-10-26	995	1,007	990	1,006	178,400	1,006
2016-10-25	1,008	1,009	996	998	118,800	998
2016-10-24	1,000	1,004	988	1,001	146,700	1,001
2016-10-21	1,006	1,009	995	998	169,800	998
2016-10-20	984	1,006	980	1,004	264,100	1,004
2016-10-19	990	990	982	987	120,200	987
2016-10-17	984	985	976	983	110,700	983
2016-10-13	964	971	960	964	164,600	964
2016-10-12	970	973	962	963	151,300	963
2016-10-11	985	989	973	976	199,900	976
2016-10-07	1,011	1,011	986	989	156,600	989
2016-10-06	1,009	1,021	1,008	1,011	148,500	1,011
2016-10-05	993	1,007	991	1,003	197,200	1,003
2016-10-04	1,005	1,007	993	996	147,600	996
2016-10-03	1,020	1,023	1,007	1,009	90,500	1,009
2016-09-30	999	1,017	993	1,015	129,400	1,015
2016-09-29	1,016	1,019	1,003	1,006	137,500	1,006
2016-09-28	1,015	1,024	1,007	1,011	120,400	1,011
2016-09-27	998	1,031	992	1,030	252,600	1,030
2016-09-26	1,011	1,014	1,001	1,003	114,400	1,003
2016-09-23	982	1,013	982	1,008	207,900	1,008
2016-09-21	979	999	971	997	251,300	997
2016-09-20	987	996	979	979	237,600	979
2016-09-16	986	994	979	989	276,500	989
2016-09-15	996	1,001	981	985	200,700	985
2016-09-14	998	1,013	995	999	174,400	999
2016-09-13	1,006	1,018	995	999	300,400	999
2016-09-12	1,024	1,037	1,017	1,021	114,800	1,021
2016-09-09	1,042	1,051	1,032	1,038	134,100	1,038
2016-09-08	1,048	1,053	1,040	1,043	91,700	1,043
2016-09-07	1,024	1,052	1,020	1,050	159,300	1,050
2016-09-06	1,024	1,030	1,018	1,028	137,200	1,028
2016-09-05	1,039	1,039	1,014	1,029	104,000	1,029
2016-09-02	1,027	1,036	1,025	1,030	85,100	1,030
2016-09-01	1,023	1,039	1,014	1,033	117,300	1,033
2016-08-31	1,026	1,027	1,011	1,023	131,900	1,023
2016-08-30	1,045	1,046	1,024	1,026	124,900	1,026
2016-08-29	1,045	1,053	1,040	1,047	109,000	1,047
2016-08-26	1,036	1,043	1,022	1,028	121,300	1,028
2016-08-25	1,060	1,066	1,040	1,045	114,100	1,045
2016-08-24	1,059	1,060	1,046	1,055	114,600	1,055
2016-08-23	1,041	1,066	1,040	1,053	198,800	1,053
2016-08-22	1,046	1,047	1,037	1,040	120,500	1,040
2016-08-19	1,062	1,067	1,039	1,048	133,500	1,048
2016-08-18	1,050	1,090	1,035	1,055	311,700	1,055
2016-08-17	1,060	1,072	1,052	1,059	282,400	1,059
2016-08-16	1,085	1,090	1,061	1,066	314,500	1,066
2016-08-15	1,036	1,078	1,032	1,076	632,700	1,076
2016-08-12	1,016	1,021	1,001	1,015	213,500	1,015
2016-08-10	1,012	1,015	991	1,011	208,900	1,011
2016-08-09	1,049	1,049	1,010	1,018	450,600	1,018
2016-08-08	961	998	961	990	303,100	990
2016-08-05	958	967	940	961	281,900	961
2016-08-04	964	969	938	961	267,600	961
2016-08-03	984	984	953	955	377,600	955
2016-08-02	997	1,000	989	990	160,500	990
2016-08-01	1,005	1,015	993	1,001	167,300	1,001
2016-07-29	1,019	1,028	985	1,021	381,500	1,021
2016-07-28	1,006	1,022	988	1,017	228,100	1,017
2016-07-27	1,017	1,023	985	1,006	398,000	1,006
2016-07-26	1,029	1,030	993	1,005	397,300	1,005
2016-07-25	1,058	1,070	1,042	1,051	217,900	1,051
2016-07-22	1,049	1,058	1,041	1,048	200,200	1,048
2016-07-21	1,057	1,077	1,050	1,072	309,100	1,072
2016-07-20	1,041	1,057	1,023	1,049	213,300	1,049
2016-07-19	1,049	1,052	1,029	1,046	177,900	1,046
2016-07-15	1,046	1,056	1,025	1,029	270,200	1,029
2016-07-14	1,034	1,056	1,027	1,044	225,300	1,044
2016-07-13	1,049	1,065	1,030	1,036	325,400	1,036
2016-07-12	1,010	1,043	1,010	1,032	280,100	1,032
2016-07-11	999	1,006	988	996	242,200	996
2016-07-08	1,001	1,005	955	963	454,200	963
2016-07-07	1,017	1,022	995	999	290,200	999
2016-07-06	1,025	1,044	999	1,025	292,300	1,025
2016-07-05	1,047	1,050	1,025	1,049	168,500	1,049
2016-07-04	1,049	1,056	1,037	1,046	128,600	1,046
2016-07-01	1,037	1,057	1,025	1,052	199,600	1,052
2016-06-30	1,018	1,057	1,017	1,039	403,200	1,039
2016-06-29	1,015	1,016	985	999	331,700	999
2016-06-28	975	997	961	990	315,100	990
2016-06-27	988	1,034	988	1,005	315,600	1,005
2016-06-24	1,080	1,094	961	982	444,000	982
2016-06-23	1,063	1,080	1,058	1,070	165,900	1,070
2016-06-22	1,077	1,098	1,058	1,065	372,500	1,065
2016-06-21	1,031	1,083	1,031	1,078	369,800	1,078
2016-06-20	1,011	1,047	1,004	1,038	323,900	1,038
2016-06-17	989	1,003	970	981	574,200	981
2016-06-16	1,038	1,045	963	975	784,000	975
2016-06-15	1,018	1,056	1,005	1,049	494,600	1,049
2016-06-14	1,069	1,077	985	1,022	926,300	1,022
2016-06-13	1,100	1,100	1,081	1,087	232,800	1,087
2016-06-10	1,130	1,130	1,106	1,125	218,900	1,125
2016-06-09	1,118	1,130	1,109	1,127	194,600	1,127
2016-06-08	1,137	1,137	1,118	1,131	171,800	1,131
2016-06-07	1,151	1,159	1,124	1,135	231,300	1,135
2016-06-06	1,129	1,150	1,124	1,146	186,800	1,146
2016-06-03	1,135	1,168	1,134	1,165	149,200	1,165
2016-06-02	1,160	1,161	1,122	1,135	292,700	1,135
2016-06-01	1,173	1,185	1,162	1,167	237,700	1,167
2016-05-31	1,198	1,198	1,181	1,194	234,300	1,194
2016-05-30	1,176	1,200	1,165	1,200	247,600	1,200
2016-05-27	1,168	1,186	1,155	1,173	211,500	1,173
2016-05-26	1,204	1,206	1,163	1,169	323,300	1,169
2016-05-25	1,220	1,221	1,190	1,194	333,500	1,194
2016-05-24	1,197	1,226	1,180	1,202	453,500	1,202
2016-05-23	1,250	1,251	1,197	1,205	486,400	1,205
2016-05-20	1,190	1,246	1,186	1,243	1,091,800	1,243
2016-05-19	1,148	1,197	1,144	1,180	1,173,400	1,180
2016-05-18	1,104	1,130	1,104	1,113	317,300	1,113
2016-05-17	1,096	1,128	1,096	1,110	269,100	1,110
2016-05-16	1,149	1,150	1,091	1,096	343,700	1,096
2016-05-13	1,122	1,150	1,117	1,146	520,700	1,146
2016-05-12	1,110	1,129	1,094	1,124	378,900	1,124
2016-05-11	1,099	1,133	1,097	1,118	1,004,100	1,118
2016-05-10	1,054	1,096	1,050	1,090	507,000	1,090
2016-05-09	1,010	1,061	1,010	1,044	337,500	1,044
2016-05-06	1,007	1,020	988	997	562,800	997
2016-05-02	1,002	1,017	999	1,011	249,100	1,011
2016-04-28	1,084	1,088	1,009	1,032	516,700	1,032
2016-04-27	1,081	1,089	1,055	1,071	406,200	1,071
2016-04-26	1,127	1,129	1,071	1,080	602,800	1,080
2016-04-25	1,141	1,141	1,121	1,132	452,600	1,132
2016-04-22	1,117	1,136	1,106	1,132	391,100	1,132
2016-04-21	1,081	1,120	1,075	1,117	586,100	1,117
2016-04-20	1,088	1,088	1,057	1,068	368,000	1,068
2016-04-19	1,043	1,065	1,035	1,037	256,200	1,037
2016-04-18	1,030	1,038	1,014	1,026	245,600	1,026
2016-04-15	1,056	1,076	1,047	1,056	238,600	1,056
2016-04-14	1,054	1,076	1,047	1,066	363,400	1,066
2016-04-13	1,025	1,049	1,022	1,043	259,000	1,043
2016-04-12	1,019	1,027	1,010	1,017	309,800	1,017
2016-04-11	1,041	1,041	990	1,017	494,500	1,017
2016-04-08	1,007	1,060	994	1,038	502,200	1,038
2016-04-07	1,030	1,067	1,020	1,036	368,700	1,036
2016-04-06	1,006	1,041	992	1,032	396,000	1,032
2016-04-05	1,046	1,068	1,010	1,017	574,200	1,017
2016-04-04	1,060	1,071	1,038	1,059	531,300	1,059
2016-04-01	1,144	1,144	1,076	1,087	457,500	1,087
2016-03-31	1,151	1,158	1,136	1,136	396,200	1,136
2016-03-30	1,140	1,168	1,134	1,147	690,700	1,147
2016-03-29	1,102	1,132	1,096	1,127	310,700	1,127
2016-03-28	1,124	1,128	1,102	1,118	293,300	1,118
2016-03-25	1,140	1,142	1,117	1,127	338,800	1,127
2016-03-24	1,133	1,154	1,118	1,140	648,900	1,140
2016-03-23	1,119	1,130	1,108	1,127	273,700	1,127
2016-03-22	1,121	1,135	1,102	1,125	380,800	1,125
2016-03-18	1,091	1,119	1,076	1,110	508,400	1,110
2016-03-17	1,102	1,129	1,083	1,095	414,500	1,095
2016-03-16	1,099	1,130	1,095	1,100	393,200	1,100
2016-03-15	1,093	1,127	1,086	1,101	656,900	1,101
2016-03-14	1,052	1,098	1,052	1,094	780,000	1,094
2016-03-11	1,024	1,047	1,015	1,039	342,500	1,039
2016-03-10	1,007	1,035	993	1,035	539,900	1,035
2016-03-09	1,003	1,010	990	1,000	367,500	1,000
2016-03-08	1,030	1,034	1,000	1,021	473,100	1,021
2016-03-07	1,040	1,048	1,031	1,039	344,000	1,039
2016-03-04	1,044	1,057	1,021	1,030	685,300	1,030
2016-03-03	1,048	1,069	1,044	1,060	514,700	1,060
2016-03-02	1,031	1,048	1,027	1,048	519,900	1,048
2016-03-01	1,007	1,025	996	1,011	393,600	1,011
2016-02-29	1,007	1,027	998	1,017	626,300	1,017
2016-02-26	1,006	1,019	985	990	458,500	990
2016-02-25	983	1,012	971	996	604,300	996
2016-02-24	962	984	951	968	440,500	968
2016-02-23	1,011	1,020	970	978	534,300	978
2016-02-22	962	1,028	960	1,005	931,500	1,005
2016-02-19	955	970	950	960	466,300	960
2016-02-18	980	987	963	969	502,400	969
2016-02-17	944	978	925	950	695,000	950
2016-02-16	906	985	906	947	776,600	947
2016-02-15	900	927	875	916	392,500	916
2016-02-12	902	914	841	846	885,200	846
2016-02-10	1,003	1,007	923	945	713,200	945
2016-02-09	1,006	1,029	980	999	925,400	999
2016-02-08	986	1,047	971	1,036	559,600	1,036
2016-02-05	1,042	1,068	983	1,010	1,395,800	1,010
2016-02-04	1,009	1,050	1,003	1,030	590,600	1,030
2016-02-03	1,005	1,026	987	1,022	825,400	1,022
2016-02-02	1,041	1,064	1,026	1,035	638,800	1,035
2016-02-01	1,071	1,072	1,034	1,058	1,059,600	1,058
2016-01-29	944	1,022	915	1,011	1,331,500	1,011
2016-01-28	934	947	922	938	479,900	938
2016-01-27	914	946	914	934	580,200	934
2016-01-26	878	907	869	895	379,400	895
2016-01-25	898	906	875	893	720,000	893
2016-01-22	835	878	823	874	615,700	874
2016-01-21	844	871	799	801	674,900	801
2016-01-20	918	923	855	859	730,700	859
2016-01-19	890	922	870	917	758,500	917
2016-01-18	873	909	861	894	1,030,300	894
2016-01-15	921	955	872	888	2,407,100	888
2016-01-14	811	839	805	835	425,200	835
2016-01-13	824	854	824	841	380,900	841
2016-01-12	821	828	808	809	487,700	809
2016-01-08	829	849	820	828	344,200	828
2016-01-07	855	860	836	839	399,100	839
2016-01-06	879	879	855	860	183,900	860
2016-01-05	875	881	867	870	209,900	870
2016-01-04	892	897	875	879	242,200	879

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