8934 サンフロンティア不動産(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 905 | 905 | 892 | 892 | 158,500 | 892 |
2020-12-29 | 900 | 911 | 900 | 907 | 125,600 | 907 |
2020-12-28 | 902 | 905 | 895 | 901 | 142,500 | 901 |
2020-12-25 | 900 | 904 | 895 | 901 | 180,600 | 901 |
2020-12-24 | 893 | 905 | 889 | 893 | 181,600 | 893 |
2020-12-23 | 887 | 890 | 875 | 890 | 124,600 | 890 |
2020-12-22 | 897 | 898 | 875 | 880 | 262,800 | 880 |
2020-12-21 | 903 | 909 | 892 | 904 | 98,200 | 904 |
2020-12-18 | 902 | 915 | 900 | 902 | 263,500 | 902 |
2020-12-17 | 901 | 905 | 887 | 898 | 156,000 | 898 |
2020-12-16 | 898 | 901 | 888 | 900 | 182,200 | 900 |
2020-12-15 | 895 | 911 | 889 | 897 | 167,200 | 897 |
2020-12-14 | 884 | 895 | 882 | 887 | 121,700 | 887 |
2020-12-11 | 892 | 896 | 882 | 884 | 150,500 | 884 |
2020-12-10 | 905 | 911 | 895 | 895 | 105,300 | 895 |
2020-12-09 | 902 | 910 | 901 | 909 | 101,400 | 909 |
2020-12-08 | 883 | 909 | 881 | 905 | 143,300 | 905 |
2020-12-07 | 914 | 916 | 887 | 887 | 138,200 | 887 |
2020-12-04 | 908 | 908 | 897 | 900 | 124,900 | 900 |
2020-12-03 | 914 | 926 | 906 | 911 | 192,700 | 911 |
2020-12-02 | 910 | 916 | 905 | 909 | 152,200 | 909 |
2020-12-01 | 915 | 920 | 907 | 908 | 193,600 | 908 |
2020-11-30 | 963 | 964 | 917 | 921 | 213,100 | 921 |
2020-11-27 | 939 | 961 | 936 | 960 | 189,100 | 960 |
2020-11-26 | 942 | 942 | 934 | 938 | 113,700 | 938 |
2020-11-25 | 979 | 980 | 939 | 939 | 209,100 | 939 |
2020-11-24 | 964 | 967 | 952 | 955 | 187,900 | 955 |
2020-11-20 | 920 | 934 | 914 | 934 | 87,000 | 934 |
2020-11-19 | 935 | 940 | 923 | 928 | 118,500 | 928 |
2020-11-18 | 960 | 960 | 944 | 945 | 111,500 | 945 |
2020-11-17 | 978 | 978 | 961 | 966 | 119,200 | 966 |
2020-11-16 | 956 | 974 | 944 | 963 | 177,100 | 963 |
2020-11-13 | 957 | 959 | 930 | 934 | 229,000 | 934 |
2020-11-12 | 994 | 998 | 959 | 969 | 215,000 | 969 |
2020-11-11 | 956 | 999 | 956 | 994 | 402,700 | 994 |
2020-11-10 | 924 | 959 | 921 | 957 | 363,800 | 957 |
2020-11-09 | 902 | 902 | 886 | 902 | 149,500 | 902 |
2020-11-06 | 894 | 904 | 886 | 898 | 181,100 | 898 |
2020-11-05 | 886 | 902 | 877 | 900 | 229,400 | 900 |
2020-11-04 | 880 | 887 | 871 | 881 | 112,000 | 881 |
2020-11-02 | 846 | 867 | 845 | 865 | 141,800 | 865 |
2020-10-30 | 863 | 863 | 831 | 837 | 139,100 | 837 |
2020-10-29 | 845 | 863 | 838 | 857 | 128,200 | 857 |
2020-10-28 | 865 | 865 | 849 | 855 | 205,000 | 855 |
2020-10-27 | 871 | 875 | 854 | 865 | 162,900 | 865 |
2020-10-26 | 897 | 897 | 880 | 883 | 122,000 | 883 |
2020-10-23 | 893 | 897 | 879 | 890 | 184,800 | 890 |
2020-10-22 | 900 | 901 | 888 | 894 | 147,000 | 894 |
2020-10-21 | 900 | 905 | 896 | 901 | 127,200 | 901 |
2020-10-20 | 897 | 901 | 888 | 894 | 175,100 | 894 |
2020-10-19 | 886 | 899 | 877 | 897 | 172,800 | 897 |
2020-10-16 | 906 | 906 | 888 | 888 | 132,900 | 888 |
2020-10-15 | 906 | 922 | 903 | 905 | 98,300 | 905 |
2020-10-14 | 911 | 918 | 905 | 905 | 124,500 | 905 |
2020-10-13 | 910 | 921 | 908 | 920 | 127,700 | 920 |
2020-10-12 | 898 | 910 | 892 | 904 | 84,900 | 904 |
2020-10-09 | 919 | 919 | 897 | 905 | 163,300 | 905 |
2020-10-08 | 895 | 918 | 893 | 915 | 198,600 | 915 |
2020-10-07 | 900 | 900 | 883 | 894 | 133,000 | 894 |
2020-10-06 | 902 | 903 | 890 | 900 | 129,000 | 900 |
2020-10-05 | 869 | 903 | 869 | 902 | 154,700 | 902 |
2020-10-02 | 887 | 887 | 859 | 863 | 242,300 | 863 |
2020-09-30 | 888 | 900 | 879 | 879 | 242,400 | 879 |
2020-09-29 | 916 | 926 | 902 | 903 | 230,100 | 903 |
2020-09-28 | 891 | 916 | 889 | 916 | 285,700 | 916 |
2020-09-25 | 875 | 888 | 867 | 886 | 246,600 | 886 |
2020-09-24 | 866 | 868 | 853 | 857 | 363,000 | 857 |
2020-09-23 | 878 | 882 | 859 | 867 | 282,600 | 867 |
2020-09-18 | 880 | 885 | 871 | 881 | 149,800 | 881 |
2020-09-17 | 884 | 895 | 879 | 880 | 117,000 | 880 |
2020-09-16 | 875 | 894 | 873 | 880 | 148,800 | 880 |
2020-09-15 | 879 | 885 | 863 | 883 | 251,600 | 883 |
2020-09-14 | 859 | 872 | 850 | 871 | 186,400 | 871 |
2020-09-11 | 851 | 857 | 840 | 850 | 178,100 | 850 |
2020-09-10 | 839 | 853 | 834 | 851 | 159,200 | 851 |
2020-09-09 | 834 | 836 | 822 | 833 | 229,000 | 833 |
2020-09-08 | 826 | 855 | 826 | 848 | 253,900 | 848 |
2020-09-07 | 815 | 824 | 810 | 822 | 163,900 | 822 |
2020-09-04 | 808 | 821 | 808 | 813 | 205,200 | 813 |
2020-09-03 | 817 | 823 | 808 | 822 | 246,800 | 822 |
2020-09-02 | 819 | 819 | 803 | 809 | 224,100 | 809 |
2020-09-01 | 827 | 835 | 815 | 818 | 174,100 | 818 |
2020-08-31 | 811 | 830 | 811 | 816 | 206,500 | 816 |
2020-08-28 | 804 | 824 | 792 | 798 | 414,600 | 798 |
2020-08-27 | 815 | 815 | 792 | 793 | 239,100 | 793 |
2020-08-26 | 805 | 814 | 799 | 811 | 158,400 | 811 |
2020-08-25 | 812 | 818 | 803 | 812 | 184,800 | 812 |
2020-08-24 | 806 | 809 | 796 | 797 | 97,300 | 797 |
2020-08-21 | 801 | 812 | 798 | 803 | 206,800 | 803 |
2020-08-20 | 813 | 821 | 796 | 796 | 154,700 | 796 |
2020-08-19 | 810 | 824 | 804 | 821 | 215,000 | 821 |
2020-08-18 | 840 | 842 | 816 | 819 | 312,800 | 819 |
2020-08-17 | 841 | 855 | 833 | 833 | 148,700 | 833 |
2020-08-14 | 849 | 849 | 832 | 836 | 186,200 | 836 |
2020-08-13 | 843 | 852 | 835 | 851 | 175,700 | 851 |
2020-08-12 | 853 | 868 | 841 | 847 | 235,400 | 847 |
2020-08-11 | 805 | 853 | 802 | 853 | 401,800 | 853 |
2020-08-07 | 802 | 810 | 765 | 785 | 574,600 | 785 |
2020-08-06 | 844 | 866 | 843 | 847 | 255,800 | 847 |
2020-08-05 | 859 | 862 | 839 | 848 | 248,600 | 848 |
2020-08-04 | 834 | 854 | 834 | 854 | 198,400 | 854 |
2020-08-03 | 816 | 836 | 815 | 824 | 157,100 | 824 |
2020-07-31 | 847 | 848 | 814 | 814 | 138,900 | 814 |
2020-07-30 | 865 | 875 | 854 | 859 | 208,100 | 859 |
2020-07-29 | 864 | 880 | 854 | 856 | 198,700 | 856 |
2020-07-28 | 871 | 874 | 856 | 870 | 199,400 | 870 |
2020-07-27 | 847 | 858 | 836 | 858 | 298,900 | 858 |
2020-07-22 | 841 | 865 | 840 | 859 | 208,900 | 859 |
2020-07-21 | 866 | 869 | 833 | 840 | 270,700 | 840 |
2020-07-20 | 875 | 875 | 844 | 866 | 178,700 | 866 |
2020-07-17 | 884 | 888 | 865 | 875 | 146,800 | 875 |
2020-07-16 | 890 | 903 | 872 | 879 | 333,100 | 879 |
2020-07-15 | 859 | 877 | 859 | 877 | 242,600 | 877 |
2020-07-14 | 836 | 849 | 827 | 847 | 172,600 | 847 |
2020-07-13 | 816 | 834 | 812 | 831 | 281,200 | 831 |
2020-07-10 | 817 | 820 | 804 | 806 | 258,000 | 806 |
2020-07-09 | 833 | 833 | 808 | 817 | 257,100 | 817 |
2020-07-08 | 840 | 851 | 835 | 835 | 340,500 | 835 |
2020-07-07 | 871 | 874 | 836 | 838 | 366,300 | 838 |
2020-07-06 | 865 | 880 | 859 | 877 | 201,200 | 877 |
2020-07-03 | 869 | 875 | 845 | 853 | 265,300 | 853 |
2020-07-02 | 859 | 870 | 841 | 852 | 338,200 | 852 |
2020-07-01 | 859 | 869 | 845 | 850 | 253,200 | 850 |
2020-06-30 | 843 | 872 | 843 | 854 | 298,700 | 854 |
2020-06-29 | 850 | 850 | 816 | 819 | 262,200 | 819 |
2020-06-26 | 861 | 873 | 853 | 858 | 187,000 | 858 |
2020-06-25 | 894 | 894 | 853 | 853 | 264,100 | 853 |
2020-06-24 | 893 | 912 | 878 | 895 | 268,400 | 895 |
2020-06-23 | 876 | 904 | 873 | 899 | 253,300 | 899 |
2020-06-22 | 879 | 879 | 858 | 868 | 121,800 | 868 |
2020-06-19 | 870 | 882 | 862 | 881 | 228,400 | 881 |
2020-06-18 | 879 | 879 | 853 | 870 | 201,800 | 870 |
2020-06-17 | 891 | 893 | 875 | 881 | 117,900 | 881 |
2020-06-16 | 880 | 896 | 873 | 894 | 251,500 | 894 |
2020-06-15 | 903 | 912 | 846 | 850 | 265,800 | 850 |
2020-06-12 | 880 | 905 | 871 | 903 | 265,300 | 903 |
2020-06-11 | 973 | 973 | 923 | 925 | 291,000 | 925 |
2020-06-10 | 997 | 1,001 | 980 | 989 | 146,800 | 989 |
2020-06-09 | 1,001 | 1,004 | 980 | 999 | 136,700 | 999 |
2020-06-08 | 989 | 1,000 | 989 | 996 | 225,000 | 996 |
2020-06-05 | 965 | 977 | 957 | 970 | 208,500 | 970 |
2020-06-04 | 1,006 | 1,006 | 957 | 965 | 265,000 | 965 |
2020-06-03 | 977 | 1,006 | 971 | 985 | 306,000 | 985 |
2020-06-02 | 948 | 968 | 936 | 963 | 243,500 | 963 |
2020-06-01 | 942 | 947 | 929 | 938 | 141,100 | 938 |
2020-05-29 | 931 | 949 | 927 | 942 | 176,000 | 942 |
2020-05-28 | 948 | 948 | 922 | 940 | 199,200 | 940 |
2020-05-27 | 939 | 939 | 922 | 938 | 198,300 | 938 |
2020-05-26 | 936 | 939 | 924 | 931 | 170,400 | 931 |
2020-05-25 | 896 | 925 | 894 | 925 | 170,600 | 925 |
2020-05-22 | 912 | 912 | 880 | 881 | 174,400 | 881 |
2020-05-21 | 913 | 916 | 899 | 909 | 145,900 | 909 |
2020-05-20 | 900 | 927 | 894 | 905 | 194,400 | 905 |
2020-05-19 | 889 | 900 | 878 | 895 | 214,800 | 895 |
2020-05-18 | 876 | 876 | 856 | 866 | 281,900 | 866 |
2020-05-15 | 900 | 903 | 854 | 869 | 279,200 | 869 |
2020-05-14 | 912 | 912 | 892 | 893 | 156,500 | 893 |
2020-05-13 | 911 | 925 | 901 | 919 | 250,300 | 919 |
2020-05-12 | 989 | 993 | 939 | 939 | 547,700 | 939 |
2020-05-11 | 868 | 914 | 862 | 914 | 269,600 | 914 |
2020-05-08 | 839 | 855 | 831 | 854 | 237,200 | 854 |
2020-05-07 | 838 | 847 | 818 | 828 | 219,800 | 828 |
2020-05-01 | 861 | 863 | 828 | 833 | 167,600 | 833 |
2020-04-30 | 864 | 883 | 864 | 872 | 241,000 | 872 |
2020-04-28 | 850 | 852 | 833 | 842 | 210,400 | 842 |
2020-04-27 | 825 | 837 | 811 | 833 | 259,000 | 833 |
2020-04-24 | 813 | 823 | 804 | 810 | 188,200 | 810 |
2020-04-23 | 775 | 812 | 775 | 812 | 189,800 | 812 |
2020-04-22 | 777 | 787 | 766 | 776 | 234,600 | 776 |
2020-04-21 | 782 | 786 | 764 | 784 | 302,500 | 784 |
2020-04-20 | 780 | 802 | 777 | 796 | 216,400 | 796 |
2020-04-17 | 795 | 802 | 773 | 784 | 369,500 | 784 |
2020-04-16 | 768 | 786 | 760 | 786 | 217,200 | 786 |
2020-04-15 | 790 | 791 | 752 | 779 | 555,000 | 779 |
2020-04-14 | 790 | 798 | 760 | 795 | 298,100 | 795 |
2020-04-13 | 813 | 821 | 789 | 790 | 247,600 | 790 |
2020-04-10 | 815 | 815 | 782 | 812 | 190,800 | 812 |
2020-04-09 | 827 | 837 | 791 | 806 | 300,500 | 806 |
2020-04-08 | 790 | 826 | 783 | 815 | 391,700 | 815 |
2020-04-07 | 772 | 799 | 760 | 789 | 304,600 | 789 |
2020-04-06 | 707 | 748 | 703 | 742 | 573,200 | 742 |
2020-04-03 | 766 | 771 | 725 | 733 | 364,600 | 733 |
2020-04-02 | 779 | 798 | 765 | 771 | 245,200 | 771 |
2020-04-01 | 803 | 816 | 782 | 794 | 289,800 | 794 |
2020-03-31 | 860 | 860 | 810 | 820 | 337,900 | 820 |
2020-03-30 | 858 | 862 | 821 | 856 | 404,500 | 856 |
2020-03-27 | 909 | 934 | 900 | 928 | 401,600 | 928 |
2020-03-26 | 895 | 896 | 856 | 885 | 341,300 | 885 |
2020-03-25 | 912 | 913 | 862 | 910 | 489,900 | 910 |
2020-03-24 | 812 | 834 | 795 | 822 | 492,100 | 822 |
2020-03-23 | 726 | 787 | 726 | 782 | 574,300 | 782 |
2020-03-19 | 791 | 804 | 722 | 734 | 794,100 | 734 |
2020-03-18 | 810 | 847 | 803 | 806 | 583,600 | 806 |
2020-03-17 | 809 | 836 | 774 | 819 | 779,000 | 819 |
2020-03-16 | 837 | 907 | 815 | 854 | 689,600 | 854 |
2020-03-13 | 836 | 871 | 819 | 845 | 673,300 | 845 |
2020-03-12 | 982 | 999 | 950 | 956 | 398,200 | 956 |
2020-03-11 | 1,056 | 1,087 | 1,023 | 1,023 | 289,000 | 1,023 |
2020-03-10 | 965 | 1,049 | 958 | 1,046 | 375,900 | 1,046 |
2020-03-09 | 1,030 | 1,043 | 1,000 | 1,010 | 282,600 | 1,010 |
2020-03-06 | 1,100 | 1,113 | 1,075 | 1,081 | 241,600 | 1,081 |
2020-03-05 | 1,130 | 1,141 | 1,117 | 1,123 | 223,300 | 1,123 |
2020-03-04 | 1,075 | 1,119 | 1,073 | 1,111 | 164,000 | 1,111 |
2020-03-03 | 1,144 | 1,147 | 1,103 | 1,103 | 242,200 | 1,103 |
2020-03-02 | 1,056 | 1,135 | 1,056 | 1,118 | 341,000 | 1,118 |
2020-02-28 | 1,078 | 1,094 | 1,060 | 1,067 | 511,700 | 1,067 |
2020-02-27 | 1,158 | 1,167 | 1,124 | 1,133 | 363,000 | 1,133 |
2020-02-26 | 1,190 | 1,191 | 1,153 | 1,169 | 362,100 | 1,169 |
2020-02-25 | 1,198 | 1,222 | 1,191 | 1,207 | 464,300 | 1,207 |
2020-02-21 | 1,286 | 1,286 | 1,257 | 1,266 | 166,000 | 1,266 |
2020-02-20 | 1,271 | 1,281 | 1,259 | 1,264 | 195,800 | 1,264 |
2020-02-19 | 1,275 | 1,283 | 1,266 | 1,274 | 107,800 | 1,274 |
2020-02-18 | 1,255 | 1,276 | 1,247 | 1,272 | 215,700 | 1,272 |
2020-02-17 | 1,293 | 1,293 | 1,270 | 1,277 | 145,600 | 1,277 |
2020-02-14 | 1,327 | 1,327 | 1,289 | 1,297 | 311,900 | 1,297 |
2020-02-13 | 1,330 | 1,336 | 1,322 | 1,327 | 225,600 | 1,327 |
2020-02-12 | 1,345 | 1,349 | 1,332 | 1,340 | 195,200 | 1,340 |
2020-02-10 | 1,341 | 1,364 | 1,324 | 1,327 | 374,200 | 1,327 |
2020-02-07 | 1,328 | 1,364 | 1,324 | 1,350 | 667,900 | 1,350 |
2020-02-06 | 1,267 | 1,292 | 1,263 | 1,287 | 362,800 | 1,287 |
2020-02-05 | 1,229 | 1,232 | 1,215 | 1,232 | 295,200 | 1,232 |
2020-02-04 | 1,200 | 1,221 | 1,198 | 1,216 | 217,900 | 1,216 |
2020-02-03 | 1,198 | 1,221 | 1,191 | 1,205 | 225,500 | 1,205 |
2020-01-31 | 1,218 | 1,239 | 1,217 | 1,232 | 222,000 | 1,232 |
2020-01-30 | 1,245 | 1,248 | 1,211 | 1,217 | 264,400 | 1,217 |
2020-01-29 | 1,241 | 1,254 | 1,239 | 1,251 | 166,400 | 1,251 |
2020-01-28 | 1,246 | 1,255 | 1,237 | 1,252 | 192,400 | 1,252 |
2020-01-27 | 1,269 | 1,273 | 1,255 | 1,260 | 297,100 | 1,260 |
2020-01-24 | 1,298 | 1,301 | 1,278 | 1,288 | 313,700 | 1,288 |
2020-01-23 | 1,313 | 1,319 | 1,300 | 1,302 | 127,500 | 1,302 |
2020-01-22 | 1,319 | 1,323 | 1,305 | 1,310 | 101,800 | 1,310 |
2020-01-21 | 1,319 | 1,320 | 1,309 | 1,318 | 62,200 | 1,318 |
2020-01-20 | 1,304 | 1,321 | 1,304 | 1,317 | 74,600 | 1,317 |
2020-01-17 | 1,300 | 1,307 | 1,291 | 1,303 | 96,800 | 1,303 |
2020-01-16 | 1,289 | 1,303 | 1,283 | 1,300 | 178,500 | 1,300 |
2020-01-15 | 1,307 | 1,311 | 1,280 | 1,287 | 469,300 | 1,287 |
2020-01-14 | 1,348 | 1,348 | 1,304 | 1,313 | 235,500 | 1,313 |
2020-01-10 | 1,335 | 1,339 | 1,322 | 1,323 | 135,400 | 1,323 |
2020-01-09 | 1,347 | 1,347 | 1,331 | 1,333 | 145,200 | 1,333 |
2020-01-08 | 1,341 | 1,341 | 1,305 | 1,320 | 271,900 | 1,320 |
2020-01-07 | 1,333 | 1,362 | 1,333 | 1,362 | 155,700 | 1,362 |
2020-01-06 | 1,304 | 1,355 | 1,304 | 1,332 | 331,400 | 1,332 |
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