[8934 東証1部] サンフロンティア不動産 日足 時系列データ

[8934 東証1部] サンフロンティア不動産 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151305.001305.001271.001279.0012835001650094000
2017-12-141308.001331.001307.001309.008876001166618100
2017-12-131310.001336.001301.001306.0013474001774766700
2017-12-121341.001358.001294.001294.0021607002850591000
2017-12-111533.001541.001509.001541.00151200231432700
2017-12-081490.001520.001490.001520.00197300297514300
2017-12-071477.001520.001465.001518.00182000273838600
2017-12-061520.001520.001456.001467.00380200562684500
2017-12-051503.001533.001484.001531.00207500313837200
2017-12-041499.001526.001499.001511.00302300457041800
2017-12-011510.001518.001481.001499.00263700394457400
2017-11-301473.001506.001469.001502.00470100699790600
2017-11-291440.001462.001422.001462.00237300343214100
2017-11-281400.001453.001398.001447.00336100481855600
2017-11-271419.001419.001389.001399.00155700217826300
2017-11-241400.001409.001386.001397.00164800230603200
2017-11-221397.001406.001386.001405.00154500215697500
2017-11-211410.001416.001385.001393.00195900273258000
2017-11-201403.001412.001383.001398.00249100347915600
2017-11-171386.001408.001377.001401.00388500541043200
2017-11-161353.001379.001341.001366.00277300377687500
2017-11-151365.001393.001320.001330.00559000751306300
2017-11-141369.001375.001335.001360.007665001041724100
2017-11-131480.001481.001373.001383.008665001211809500
2017-11-101454.001568.001446.001518.006932001053211600
2017-11-091425.001615.001425.001478.0017501002685938200
2017-11-081359.001360.001329.001342.00213000285687300
2017-11-071353.001370.001350.001359.00167300227450100
2017-11-061357.001362.001338.001347.00155400209322500
2017-11-021351.001360.001342.001357.00111300150553000
2017-11-011368.001369.001347.001351.00171000231491500
2017-10-311327.001366.001327.001361.00222100299893600
2017-10-301332.001333.001319.001329.00226100300357000
2017-10-271311.001333.001304.001329.00203300268978600
2017-10-261291.001315.001287.001302.00205000267109800
2017-10-251294.001306.001290.001295.00167600217608700
2017-10-241281.001295.001275.001293.00135100174141400
2017-10-231303.001313.001285.001285.00209500271247600
2017-10-201293.001325.001293.001299.00280800366825200
2017-10-191310.001316.001288.001291.00350200454438600
2017-10-181318.001323.001306.001309.00231700304081900
2017-10-171330.001331.001315.001318.00221800292954100
2017-10-161329.001347.001322.001326.00231200307701800
2017-10-131329.001339.001320.001329.00294600391688900
2017-10-121295.001333.001294.001321.00403400533110100
2017-10-111289.001299.001284.001286.00229300295661300
2017-10-101300.001301.001286.001295.00271300350620300
2017-10-061266.001295.001265.001290.00428300551299900
2017-10-051254.001262.001246.001252.00199400250345800
2017-10-041231.001263.001231.001248.00417700522677000
2017-10-031221.001231.001214.001228.00156600191654600
2017-10-021219.001224.001214.001223.00138900169515600
2017-09-291203.001217.001199.001215.00158400191663100
2017-09-281226.001226.001198.001208.00204700247303000
2017-09-271208.001239.001208.001217.00468500572028400
2017-09-261200.001209.001192.001205.00263100316692600
2017-09-251194.001210.001181.001188.00226000270455200
2017-09-221183.001202.001170.001188.00275200326064200
2017-09-211156.001196.001154.001183.00399000471683400
2017-09-201142.001161.001139.001148.00177500204485400
2017-09-191143.001144.001129.001140.00167700190793700
2017-09-151116.001134.001113.001131.00232400261865500
2017-09-141136.001141.001116.001116.00232500261912100
2017-09-131113.001143.001113.001143.00252100285919400
2017-09-121098.001111.001096.001108.00197100217764000
2017-09-111085.001097.001081.001087.00178400194073700
2017-09-081074.001090.001070.001079.00169500183046800
2017-09-071082.001092.001078.001085.00163800177668300
2017-09-061069.001082.001068.001076.00267000286572600
2017-09-051098.001099.001078.001086.00255100277046800
2017-09-041108.001109.001089.001095.00252200276777300
2017-09-011112.001128.001104.001114.00282200314033800
2017-08-311102.001116.001090.001095.00320500353128100
2017-08-301093.001109.001091.001097.00283500311186600
2017-08-291064.001089.001064.001088.00193400209417000
2017-08-281071.001073.001062.001073.00243000259484700
2017-08-251061.001073.001050.001071.00219900233848800
2017-08-241069.001081.001061.001064.00213900228896800
2017-08-231072.001072.001058.001068.00172500183769400
2017-08-221069.001073.001062.001064.00161100171780200
2017-08-211065.001078.001060.001071.00182100194678900
2017-08-181057.001057.001043.001052.00230300241946200
2017-08-171065.001076.001065.001065.00133700143010100
2017-08-161081.001081.001067.001067.00172400184780500
2017-08-151076.001083.001064.001081.00233900251742900
2017-08-141053.001078.001051.001068.00297700316461700
2017-08-101092.001097.001055.001066.00445200476198900
2017-08-091103.001121.001053.001065.00891900955804700
2017-08-081180.001181.001158.001163.00118500138429400
2017-08-071170.001185.001168.001178.00170100200301600
2017-08-041153.001169.001152.001169.00113700132136100
2017-08-031156.001162.001154.001158.00105700122341900
2017-08-021170.001177.001159.001160.00148300172848900
2017-08-011182.001185.001167.001171.00172500202587200
2017-07-311170.001183.001166.001177.00156200183368200
2017-07-281177.001182.001171.001178.0096300113254900
2017-07-271173.001192.001172.001179.00233300275502300
2017-07-261182.001182.001163.001173.00165200193567100
2017-07-251183.001183.001170.001180.00168500198323300
2017-07-241180.001185.001166.001168.00147600173222400
2017-07-211160.001167.001155.001166.00174400202641200
2017-07-201143.001168.001141.001158.00286700332031400
2017-07-191121.001140.001120.001139.00196100222197700
2017-07-181116.001125.001115.001123.00165000184933700
2017-07-141114.001122.001113.001118.00112300125534300
2017-07-131131.001137.001114.001116.00213100239119200
2017-07-121137.001139.001119.001120.00211800238506500
2017-07-111132.001142.001126.001142.00185700211121600
2017-07-101131.001142.001124.001134.00176600200230100
2017-07-071121.001130.001115.001124.00192300215757800
2017-07-061130.001135.001121.001128.00161600182205400
2017-07-051127.001130.001111.001130.00167600187962800
2017-07-041145.001151.001122.001128.00203500231166900
2017-07-031128.001152.001128.001138.00213600243571100
2017-06-301119.001143.001115.001128.00287000323703300
2017-06-291110.001127.001107.001127.00180900202366800
2017-06-281113.001117.001103.001105.00156200173170800
2017-06-271126.001126.001110.001114.00169000188340200
2017-06-261108.001133.001106.001121.00236400265160400
2017-06-231132.001132.001096.001099.00463400513647000
2017-06-221145.001145.001131.001136.00193400219878900
2017-06-211154.001159.001144.001148.00162700187320300
2017-06-201178.001178.001153.001154.00218000252743700
2017-06-191180.001182.001168.001173.00164600193098000
2017-06-161176.001183.001167.001180.00181400213480900
2017-06-151170.001185.001169.001180.00115700136384300
2017-06-141186.001187.001165.001175.00139900164514400
2017-06-131147.001189.001147.001184.00199400234462900
2017-06-121141.001155.001133.001149.00189000216636900
2017-06-091159.001172.001147.001151.00195600226385000
2017-06-081184.001184.001152.001154.00238200277535600
2017-06-071178.001190.001169.001185.00170600201598800
2017-06-061204.001204.001174.001178.00233300276055300
2017-06-051216.001217.001205.001210.00148500179860100
2017-06-021210.001228.001206.001217.00487000594060500
2017-06-011184.001214.001181.001207.00447700537387200
2017-05-311170.001184.001168.001168.00183900215861700
2017-05-301180.001180.001168.001175.00167800197024700
2017-05-291177.001185.001170.001174.00237300279293200
2017-05-261215.001222.001187.001188.00265000317820100
2017-05-251206.001230.001201.001208.00386500470165400
2017-05-241201.001207.001192.001197.00189800227293400
2017-05-231203.001208.001194.001199.00299900360150900
2017-05-221177.001224.001176.001199.00590300711078000
2017-05-191156.001174.001145.001171.00263500307229000
2017-05-181128.001159.001127.001156.00234500269332300
2017-05-171151.001165.001146.001158.00368500426455800
2017-05-161159.001160.001138.001149.00283700325890300
2017-05-151119.001155.001115.001153.00431800493146400
2017-05-121139.001174.001100.001111.00771800877328500
2017-05-111120.001158.001112.001149.00652600742724000
2017-05-101031.001120.001031.001116.0012890001404916200
2017-05-091015.001022.001011.001019.00201100204716100
2017-05-081005.001019.001004.001015.00280700284391600
2017-05-02983.00996.00983.00994.00148900147714600
2017-05-01974.00986.00974.00983.0010070098745600
2017-04-28987.00987.00972.00974.009900096808500
2017-04-27986.00986.00977.00984.00111400109339900
2017-04-26986.00989.00980.00987.00149900147650400
2017-04-25962.00981.00962.00979.00165500161192100
2017-04-24971.00974.00957.00964.00104000100404200
2017-04-21958.00971.00955.00963.00157600151901000
2017-04-20956.00960.00948.00948.00161200153434000
2017-04-19950.00961.00946.00958.00172500165066000
2017-04-18957.00965.00952.00960.00156500150314400
2017-04-17930.00955.00930.00953.00118000111606400
2017-04-14941.00945.00932.00934.0010500098400800
2017-04-13937.00947.00933.00946.00214100201393700
2017-04-12952.00954.00936.00943.00327700308915900
2017-04-11961.00972.00960.00967.00191700185383500
2017-04-10951.00967.00950.00964.00172100165338400
2017-04-07928.00950.00925.00946.00259100243225800
2017-04-06940.00942.00906.00924.00373500345073500
2017-04-05954.00959.00941.00948.00171400162690900
2017-04-04970.00972.00948.00952.00213900204869300
2017-04-03971.00979.00964.00969.00217000210874600
2017-03-31985.00990.00970.00970.00193800190069700
2017-03-30993.00997.00976.00979.00254400250399800
2017-03-29996.00997.00988.00996.00234600232964500
2017-03-281013.001014.001008.001013.00244200247215300
2017-03-271011.001015.001000.001002.00145300145940300
2017-03-241010.001019.00999.001015.00123600125054200
2017-03-231001.001009.00995.001008.00164300164545600
2017-03-221020.001020.00999.001000.00312500314333100
2017-03-211031.001035.001029.001033.00109500112949300
2017-03-171031.001033.001025.001033.00137900141846100
2017-03-161035.001035.001023.001035.00160600165589000
2017-03-151042.001042.001026.001029.00153300158308100
2017-03-141051.001051.001042.001043.008700090892500
2017-03-131050.001054.001047.001049.00137100144039800
2017-03-101036.001049.001036.001048.00165100172386500
2017-03-091044.001045.001035.001036.009030093816500
2017-03-081044.001044.001037.001042.00100800104853900
2017-03-071037.001047.001037.001042.00101400105667000
2017-03-061043.001048.001039.001043.00110100114665800
2017-03-031056.001059.001039.001045.00172000179987200
2017-03-021049.001062.001045.001056.00270900285569000
2017-03-011025.001039.001017.001039.00185000190483000
2017-02-281020.001030.001019.001022.00139600143067600
2017-02-271019.001019.001008.001015.00168200170519400
2017-02-241019.001025.001017.001020.008780089660100
2017-02-231024.001026.001017.001019.009340095358600
2017-02-221039.001039.001020.001022.00126200129460000
2017-02-211030.001038.001026.001033.0097300100486700
2017-02-201019.001028.001014.001026.009270094814200
2017-02-171041.001041.001018.001024.00166000170616100
2017-02-161047.001051.001039.001044.00195100204071400
2017-02-151028.001043.001027.001042.00209200216826700
2017-02-141030.001032.001016.001018.00195300199818100
2017-02-131011.001027.001005.001025.00342100347581600
2017-02-101010.001011.00999.001003.00321400322270800
2017-02-091003.001004.00997.001004.00279500280032900
2017-02-08998.001010.00990.001002.00348200348100200
2017-02-071000.001007.00993.001006.00181400181433100
2017-02-061005.001005.00994.001002.00167900167562500
2017-02-031004.001009.00990.00999.00217400217052400
2017-02-021021.001022.001003.001006.00222000223838100
2017-02-011001.001020.00995.001019.00368400371177500
2017-01-311008.001013.001001.001005.00134900135595100
2017-01-301015.001017.001006.001016.00206500208967600
2017-01-271008.001012.001003.001010.00180600182123100
2017-01-261004.001008.00997.001003.00207400207739500
2017-01-251002.001005.00994.00998.00190600190333200
2017-01-241004.001004.00983.00990.00306200303671400
2017-01-231011.001011.00996.00999.00167500167686000
2017-01-201014.001014.00998.001011.00191300192535600
2017-01-191020.001026.001009.001017.00133100135461100
2017-01-181000.001016.00980.001014.00263800263856700
2017-01-171026.001030.00998.001004.00296600299718000
2017-01-161051.001051.001027.001031.00167100173211300
2017-01-131040.001051.001038.001051.00165900173381900
2017-01-121060.001062.001041.001046.00202300211981200
2017-01-111075.001076.001062.001064.00119400127499800
2017-01-101077.001089.001072.001078.00227700245780400
2017-01-061055.001078.001055.001075.00191100204608500
2017-01-051057.001063.001047.001060.00196000207213300
2017-01-041043.001054.001034.001054.00210400220132700
2016-12-301028.001032.001013.001030.00134800138228800
2016-12-291052.001052.001026.001032.00176300182496100
2016-12-281044.001055.001043.001053.00150500158028600
2016-12-271059.001059.001044.001047.00195200204669400
2016-12-261038.001064.001034.001060.00241200253811000
2016-12-221041.001049.001031.001038.00182800189645300
2016-12-211036.001057.001026.001047.00430200449566000
2016-12-201017.001032.001014.001030.00361800371718200
2016-12-191010.001017.001008.001011.00176100177996000
2016-12-161010.001015.001001.001005.00153700154869700
2016-12-151003.001019.00995.001001.00254900256092800
2016-12-141019.001020.001006.001012.00210900213635500
2016-12-131014.001023.001008.001022.00228800232696100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter