1. HOME >
  2. 株価時系列 >
  3. 8934 >
  4. 2019年

8934 サンフロンティア不動産(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3231,3261,3041,309221,2001,309
2019-12-271,3211,3241,3081,316199,1001,316
2019-12-261,3251,3321,3201,326121,4001,326
2019-12-251,3301,3331,3221,330130,0001,330
2019-12-241,3361,3431,3221,334141,7001,334
2019-12-231,3571,3581,3291,329108,0001,329
2019-12-201,3521,3641,3471,354130,5001,354
2019-12-191,3321,3461,3221,345203,4001,345
2019-12-181,3351,3411,3171,323313,7001,323
2019-12-171,3551,3551,3361,339218,6001,339
2019-12-161,3751,3821,3451,346309,5001,346
2019-12-131,3651,3751,3511,366359,4001,366
2019-12-121,3401,3641,3381,350452,5001,350
2019-12-111,3171,3291,3131,326160,9001,326
2019-12-101,3031,3181,2981,318158,5001,318
2019-12-091,2921,3061,2881,300286,3001,300
2019-12-061,2881,3011,2861,301149,6001,301
2019-12-051,2901,3081,2841,305196,1001,305
2019-12-041,2681,3021,2661,301203,3001,301
2019-12-031,2631,2881,2581,275192,3001,275
2019-12-021,2671,2781,2651,274325,6001,274
2019-11-291,2861,2881,2701,278164,4001,278
2019-11-281,2861,2891,2761,283250,7001,283
2019-11-271,3001,3021,2901,294240,4001,294
2019-11-261,3171,3201,3001,305279,1001,305
2019-11-251,3231,3321,3141,316125,3001,316
2019-11-221,3351,3421,3071,308241,9001,308
2019-11-211,3051,3381,3001,328404,4001,328
2019-11-201,3141,3351,3031,312422,7001,312
2019-11-191,2961,3121,2931,309352,0001,309
2019-11-181,2591,2901,2561,278387,0001,278
2019-11-151,2521,2861,2521,254397,5001,254
2019-11-141,2471,2731,2231,236487,0001,236
2019-11-131,2511,2581,2261,239532,0001,239
2019-11-121,2561,2861,2191,264874,5001,264
2019-11-111,3231,3501,3231,346365,4001,346
2019-11-081,3451,3471,3091,316209,9001,316
2019-11-071,3301,3451,3251,331174,8001,331
2019-11-061,3361,3381,3261,332179,1001,332
2019-11-051,3211,3351,3141,332191,5001,332
2019-11-011,3171,3201,3011,311132,9001,311
2019-10-311,3071,3301,3041,323269,0001,323
2019-10-301,3111,3201,2891,305280,7001,305
2019-10-291,3161,3261,3091,315117,9001,315
2019-10-281,3231,3231,3091,312118,5001,312
2019-10-251,3301,3301,3121,317102,8001,317
2019-10-241,3331,3341,3191,32797,4001,327
2019-10-231,3301,3301,3101,325106,1001,325
2019-10-211,3011,3241,2991,320120,5001,320
2019-10-181,3081,3251,3001,303151,6001,303
2019-10-171,3101,3181,3011,301215,7001,301
2019-10-161,3421,3421,3081,316232,4001,316
2019-10-151,3061,3411,2991,333479,2001,333
2019-10-111,2861,2871,2701,282165,1001,282
2019-10-101,2961,2961,2711,286224,6001,286
2019-10-091,2851,3021,2771,300220,1001,300
2019-10-081,2971,3041,2931,298155,8001,298
2019-10-071,2931,2951,2771,290127,4001,290
2019-10-041,2751,2811,2541,281202,1001,281
2019-10-031,2901,2901,2751,280286,7001,280
2019-10-021,3201,3231,3041,316227,9001,316
2019-10-011,3001,3391,3001,330348,8001,330
2019-09-301,2951,3071,2781,289211,6001,289
2019-09-271,3051,3181,2871,290262,9001,290
2019-09-261,2851,3181,2851,298356,8001,298
2019-09-251,2551,2811,2411,280274,8001,280
2019-09-241,2621,2771,2551,265317,7001,265
2019-09-201,2691,2911,2591,262414,3001,262
2019-09-191,2341,2651,2341,252248,7001,252
2019-09-181,2471,2551,2361,244297,9001,244
2019-09-171,2321,2741,2321,258391,4001,258
2019-09-131,2391,2481,2301,245288,1001,245
2019-09-121,2371,2471,2311,235188,9001,235
2019-09-111,2351,2431,2271,230173,6001,230
2019-09-101,2591,2591,2341,239155,9001,239
2019-09-091,2281,2581,2251,254263,3001,254
2019-09-061,2311,2341,2061,223276,0001,223
2019-09-051,2311,2441,2291,235177,9001,235
2019-09-041,2251,2351,2231,228154,0001,228
2019-09-031,2201,2361,2161,223129,5001,223
2019-09-021,2161,2231,1961,218218,4001,218
2019-08-301,2421,2431,2101,216273,7001,216
2019-08-291,2451,2461,2171,230127,5001,230
2019-08-281,2541,2571,2361,236127,8001,236
2019-08-271,2511,2641,2481,252214,2001,252
2019-08-261,2441,2531,2361,244229,8001,244
2019-08-231,2801,2881,2721,274232,3001,274
2019-08-221,2851,2971,2731,274292,5001,274
2019-08-211,2771,2771,2491,269299,8001,269
2019-08-201,2311,2661,2281,258486,5001,258
2019-08-191,2011,2151,1941,215259,7001,215
2019-08-161,1951,2061,1861,192199,6001,192
2019-08-151,1431,1951,1421,195519,8001,195
2019-08-141,1951,1991,1761,179307,7001,179
2019-08-131,1721,2101,1611,195744,1001,195
2019-08-091,1571,2321,1501,1911,366,6001,191
2019-08-081,0441,0541,0291,047410,6001,047
2019-08-071,0491,0521,0361,049190,5001,049
2019-08-061,0151,0451,0001,043331,3001,043
2019-08-051,0771,0801,0431,054320,1001,054
2019-08-021,1041,1041,0761,082211,8001,082
2019-08-011,1231,1311,1201,121193,2001,121
2019-07-311,1311,1331,1151,115223,9001,115
2019-07-301,1131,1351,1121,132271,6001,132
2019-07-291,1011,1061,0891,101163,0001,101
2019-07-261,0921,1001,0791,100117,2001,100
2019-07-251,1031,1031,0911,099111,8001,099
2019-07-241,1021,1021,0861,090104,4001,090
2019-07-231,0881,1091,0801,093231,3001,093
2019-07-221,0941,1021,0831,08693,8001,086
2019-07-191,0761,1061,0761,102120,5001,102
2019-07-181,0981,0981,0681,074185,3001,074
2019-07-171,1281,1281,0971,098190,8001,098
2019-07-161,1211,1371,1191,128220,4001,128
2019-07-121,1171,1291,1141,123194,6001,123
2019-07-111,1081,1181,1001,117169,1001,117
2019-07-101,0841,0981,0721,093148,0001,093
2019-07-091,1081,1141,0921,093136,6001,093
2019-07-081,0921,1161,0891,112212,5001,112
2019-07-051,0891,0991,0881,092100,5001,092
2019-07-041,0951,1001,0851,089120,3001,089
2019-07-031,0791,0851,0711,083121,1001,083
2019-07-021,0681,0961,0681,083228,5001,083
2019-07-011,0361,0661,0351,064263,6001,064
2019-06-281,0141,0241,0121,017114,8001,017
2019-06-271,0071,0141,0021,010160,8001,010
2019-06-261,0181,0181,0071,010228,0001,010
2019-06-251,0311,0441,0211,026211,5001,026
2019-06-241,0381,0391,0271,030187,4001,030
2019-06-211,0501,0541,0331,038214,4001,038
2019-06-201,0511,0561,0381,047163,6001,047
2019-06-191,0291,0501,0271,047245,8001,047
2019-06-181,0311,0361,0191,021129,2001,021
2019-06-171,0301,0351,0231,026170,1001,026
2019-06-141,0101,0281,0041,020122,0001,020
2019-06-131,0121,0171,0011,009243,2001,009
2019-06-121,0181,0291,0081,016325,9001,016
2019-06-111,0231,0291,0051,024308,5001,024
2019-06-101,0251,0281,0131,024165,9001,024
2019-06-079981,0149961,010243,9001,010
2019-06-069931,007985993202,900993
2019-06-051,0011,006992993238,500993
2019-06-04990995981988132,900988
2019-06-039951,000982983237,000983
2019-05-311,0201,0311,0041,004206,7001,004
2019-05-301,0001,0329931,031234,3001,031
2019-05-291,0401,0411,0101,010225,1001,010
2019-05-281,0511,0631,0461,061266,4001,061
2019-05-271,0381,0531,0251,036263,0001,036
2019-05-249801,0199791,017208,3001,017
2019-05-23988999984992228,200992
2019-05-229921,004982982296,000982
2019-05-21974987972984178,000984
2019-05-20977989974976150,600976
2019-05-17995997974977284,600977
2019-05-16994999980984240,900984
2019-05-15988995972993288,700993
2019-05-14955976945973519,600973
2019-05-131,0041,022988989451,000989
2019-05-101,0701,076987993841,900993
2019-05-091,1081,1081,0431,070390,2001,070
2019-05-081,1141,1141,1001,106235,9001,106
2019-05-071,1361,1451,1231,126288,2001,126
2019-04-261,1201,1351,1161,134170,7001,134
2019-04-251,1251,1331,1141,129193,7001,129
2019-04-241,1321,1441,1141,122312,2001,122
2019-04-231,1331,1441,1301,137233,0001,137
2019-04-221,1211,1391,1181,138117,5001,138
2019-04-191,1241,1241,1161,120103,0001,120
2019-04-181,1291,1301,1161,119212,6001,119
2019-04-171,1301,1411,1271,132215,2001,132
2019-04-161,1361,1421,1271,139111,1001,139
2019-04-151,1301,1371,1241,135236,1001,135
2019-04-121,1301,1301,1151,118112,4001,118
2019-04-111,1261,1261,1141,119263,5001,119
2019-04-101,1271,1331,1141,131298,1001,131
2019-04-091,1531,1531,1211,146357,8001,146
2019-04-081,1771,1771,1551,157198,5001,157
2019-04-051,1681,1841,1531,181221,0001,181
2019-04-041,1701,1701,1601,166224,3001,166
2019-04-031,1731,1761,1601,173164,1001,173
2019-04-021,1921,1931,1701,176178,8001,176
2019-04-011,1911,1971,1851,189163,3001,189
2019-03-291,1801,1951,1691,184267,5001,184
2019-03-281,1981,2011,1641,169237,6001,169
2019-03-271,1951,2161,1881,214230,6001,214
2019-03-261,1891,2271,1841,225375,7001,225
2019-03-251,1771,1771,1601,175271,9001,175
2019-03-221,1911,1951,1801,195288,2001,195
2019-03-201,1991,1991,1801,193307,6001,193
2019-03-191,2051,2071,1881,199214,1001,199
2019-03-181,2151,2191,2051,212136,6001,212
2019-03-151,1931,2091,1901,201188,7001,201
2019-03-141,2201,2271,1951,200242,9001,200
2019-03-131,2101,2261,2061,21387,0001,213
2019-03-121,2141,2251,2121,218127,6001,218
2019-03-111,2011,2121,1941,20081,7001,200
2019-03-081,2091,2151,1881,194222,1001,194
2019-03-071,2321,2361,2231,231184,2001,231
2019-03-061,2591,2641,2391,250141,5001,250
2019-03-051,2411,2551,2341,240148,6001,240
2019-03-041,2521,2521,2381,251182,5001,251
2019-03-011,2611,2701,2501,25199,9001,251
2019-02-281,2791,2831,2541,269242,7001,269
2019-02-271,2611,2801,2611,279289,2001,279
2019-02-261,2421,2561,2371,256173,7001,256
2019-02-251,2501,2581,2311,243182,0001,243
2019-02-221,2451,2451,2231,244176,0001,244
2019-02-211,2211,2711,2101,268505,1001,268
2019-02-201,2301,2401,2171,226174,5001,226
2019-02-191,2091,2321,2011,224177,3001,224
2019-02-181,2111,2171,2041,20887,7001,208
2019-02-151,1991,2091,1871,193131,5001,193
2019-02-141,2111,2241,2061,209133,8001,209
2019-02-131,2401,2461,2021,204221,0001,204
2019-02-121,2391,2501,2181,226271,2001,226
2019-02-081,2251,2441,2181,241208,9001,241
2019-02-071,2731,2861,2431,255368,6001,255
2019-02-061,2401,2461,2271,245207,6001,245
2019-02-051,2251,2301,2171,228200,6001,228
2019-02-041,2001,2191,1961,219170,9001,219
2019-02-011,1851,1901,1681,185161,0001,185
2019-01-311,1931,2041,1731,192232,6001,192
2019-01-301,1941,2001,1861,193198,2001,193
2019-01-291,1801,1931,1611,192136,1001,192
2019-01-281,1851,1921,1831,187104,9001,187
2019-01-251,1841,1901,1761,181113,7001,181
2019-01-241,1561,1731,1511,17277,4001,172
2019-01-231,1401,1681,1341,161124,7001,161
2019-01-221,1661,1661,1421,145108,8001,145
2019-01-211,1691,1701,1501,153128,3001,153
2019-01-181,1381,1611,1351,154155,2001,154
2019-01-171,1251,1401,1251,132119,9001,132
2019-01-161,1281,1321,1131,113143,1001,113
2019-01-151,0971,1231,0891,121187,3001,121
2019-01-111,0951,0981,0831,090164,7001,090
2019-01-101,0821,0941,0761,085202,0001,085
2019-01-091,1131,1131,0871,089186,7001,089
2019-01-081,1081,1101,0791,091267,2001,091
2019-01-071,0781,0991,0781,088259,8001,088
2019-01-041,0431,0581,0291,046218,4001,046

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