[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 
2016-12-091000.001018.00990.001018.00455200458410100
2016-12-08991.001002.00987.00995.00301300299383700
2016-12-07972.00978.00964.00978.00190700185417500
2016-12-06963.00970.00963.00966.00126300122041900
2016-12-05980.00981.00950.00957.00407400391513100
2016-12-02991.001004.00984.00993.00306800304586000
2016-12-01986.001002.00983.00995.00434200430890600
2016-11-30970.00985.00970.00983.00250400245493900
2016-11-29966.00985.00959.00979.00356500347982000
2016-11-28959.00967.00953.00966.00183500176178900
2016-11-25975.00977.00947.00949.00319900306438400
2016-11-24950.00975.00950.00970.00361700348568500
2016-11-22922.00944.00920.00941.00276000257390700
2016-11-21928.00930.00913.00922.00400900369029600
2016-11-18920.00934.00916.00922.00282100260527300
2016-11-17923.00925.00909.00917.00265600243094100
2016-11-16924.00930.00917.00924.00266700245748800
2016-11-15930.00934.00914.00917.00363200334849400
2016-11-14922.00923.00900.00904.00380900346383200
2016-11-11963.00968.00925.00926.00370200348620600
2016-11-10965.00965.00936.00949.00371800352814300
2016-11-09967.00990.00891.00912.00773300718217000
2016-11-08989.00995.00979.00987.00141000138876600
2016-11-07986.00988.00980.00985.00111800109965600
2016-11-04985.00988.00968.00971.00197300192558800
2016-11-021000.001007.00987.00991.00259600258059700
2016-11-011006.001020.00997.001020.00230500232737100
2016-10-31993.001005.00989.001002.00208700208297800
2016-10-28991.00995.00988.00993.00307000304426400
2016-10-271007.001007.00991.00993.00148800148181800
2016-10-26995.001007.00990.001006.00178400178264300
2016-10-251008.001009.00996.00998.00118800118877300
2016-10-241000.001004.00988.001001.00146700146285000
2016-10-211006.001009.00995.00998.00169800170199100
2016-10-20984.001006.00980.001004.00264100262744400
2016-10-19990.00990.00982.00987.00120200118476600
2016-10-18985.00987.00978.00986.00111200109315100
2016-10-17984.00985.00976.00983.00110700108572000
2016-10-14966.00978.00964.00977.00148500144208700
2016-10-13964.00971.00960.00964.00164600158790800
2016-10-12970.00973.00962.00963.00151300146203500
2016-10-11985.00989.00973.00976.00199900196109300
2016-10-071011.001011.00986.00989.00156600155490400
2016-10-061009.001021.001008.001011.00148500150542700
2016-10-05993.001007.00991.001003.00197200197291400
2016-10-041005.001007.00993.00996.00147600147177900
2016-10-031020.001023.001007.001009.009050091764800
2016-09-30999.001017.00993.001015.00129400130227600
2016-09-291016.001019.001003.001006.00137500138928700
2016-09-281015.001024.001007.001011.00120400121920800
2016-09-27998.001031.00992.001030.00252600256490300
2016-09-261011.001014.001001.001003.00114400115380900
2016-09-23982.001013.00982.001008.00207900207643900
2016-09-21979.00999.00971.00997.00251300247407300
2016-09-20987.00996.00979.00979.00237600234306300
2016-09-16986.00994.00979.00989.00276500273010500
2016-09-15996.001001.00981.00985.00200700198544900
2016-09-14998.001013.00995.00999.00174400175356200
2016-09-131006.001018.00995.00999.00300400302267900
2016-09-121024.001037.001017.001021.00114800117491300
2016-09-091042.001051.001032.001038.00134100139458700
2016-09-081048.001053.001040.001043.009170095880900
2016-09-071024.001052.001020.001050.00159300165762900
2016-09-061024.001030.001018.001028.00137200140413700
2016-09-051039.001039.001014.001029.00104000107254600
2016-09-021027.001036.001025.001030.008510087614100
2016-09-011023.001039.001014.001033.00117300121046500
2016-08-311026.001027.001011.001023.00131900134307300
2016-08-301045.001046.001024.001026.00124900128724500
2016-08-291045.001053.001040.001047.00109000113967000
2016-08-261036.001043.001022.001028.00121300124728500
2016-08-251060.001066.001040.001045.00114100119951600
2016-08-241059.001060.001046.001055.00114600120796000
2016-08-231041.001066.001040.001053.00198800209637200
2016-08-221046.001047.001037.001040.00120500125408600
2016-08-191062.001067.001039.001048.00133500140253000
2016-08-181050.001090.001035.001055.00311700329742800
2016-08-171060.001072.001052.001059.00282400299219400
2016-08-161085.001090.001061.001066.00314500337954800
2016-08-151036.001078.001032.001076.00632700671223500
2016-08-121016.001021.001001.001015.00213500216652300
2016-08-101012.001015.00991.001011.00208900210238300
2016-08-091049.001049.001010.001018.00450600463636000
2016-08-08961.00998.00961.00990.00303100298781000
2016-08-05958.00967.00940.00961.00281900269539400
2016-08-04964.00969.00938.00961.00267600255199400
2016-08-03984.00984.00953.00955.00377600364299200
2016-08-02997.001000.00989.00990.00160500159454200
2016-08-011005.001015.00993.001001.00167300168242800
2016-07-291019.001028.00985.001021.00381500386004500
2016-07-281006.001022.00988.001017.00228100229686600
2016-07-271017.001023.00985.001006.00398000397959700
2016-07-261029.001030.00993.001005.00397300399347200
2016-07-251058.001070.001042.001051.00217900229863400
2016-07-221049.001058.001041.001048.00200200209876200
2016-07-211057.001077.001050.001072.00309100329849500
2016-07-201041.001057.001023.001049.00213300222220700
2016-07-191049.001052.001029.001046.00177900185133400
2016-07-151046.001056.001025.001029.00270200280898400
2016-07-141034.001056.001027.001044.00225300235605700
2016-07-131049.001065.001030.001036.00325400339791700
2016-07-121010.001043.001010.001032.00280100289503900
2016-07-11999.001006.00988.00996.00242200241703900
2016-07-081001.001005.00955.00963.00454200441384700
2016-07-071017.001022.00995.00999.00290200291673400
2016-07-061025.001044.00999.001025.00292300298223200
2016-07-051047.001050.001025.001049.00168500175269900
2016-07-041049.001056.001037.001046.00128600134682200
2016-07-011037.001057.001025.001052.00199600208841600
2016-06-301018.001057.001017.001039.00403200420151000
2016-06-291015.001016.00985.00999.00331700330402200
2016-06-28975.00997.00961.00990.00315100309365800
2016-06-27988.001034.00988.001005.00315600317912500
2016-06-241080.001094.00961.00982.00444000444685800
2016-06-231063.001080.001058.001070.00165900177389800
2016-06-221077.001098.001058.001065.00372500399597100
2016-06-211031.001083.001031.001078.00369800393898600
2016-06-201011.001047.001004.001038.00323900334280400
2016-06-17989.001003.00970.00981.00574200562444000
2016-06-161038.001045.00963.00975.00784000777594300
2016-06-151018.001056.001005.001049.00494600508248200
2016-06-141069.001077.00985.001022.00926300950632500
2016-06-131100.001100.001081.001087.00232800253832500
2016-06-101130.001130.001106.001125.00218900244990600
2016-06-091118.001130.001109.001127.00194600217830400
2016-06-081137.001137.001118.001131.00171800193600700
2016-06-071151.001159.001124.001135.00231300262223700
2016-06-061129.001150.001124.001146.00186800211998400
2016-06-031135.001168.001134.001165.00149200172504600
2016-06-021160.001161.001122.001135.00292700333275100
2016-06-011173.001185.001162.001167.00237700278642300
2016-05-311198.001198.001181.001194.00234300278656200
2016-05-301176.001200.001165.001200.00247600293842500
2016-05-271168.001186.001155.001173.00211500247494400
2016-05-261204.001206.001163.001169.00323300379706400
2016-05-251220.001221.001190.001194.00333500400640500
2016-05-241197.001226.001180.001202.00453500546154700
2016-05-231250.001251.001197.001205.00486400592481400
2016-05-201190.001246.001186.001243.0010918001339113700
2016-05-191148.001197.001144.001180.0011734001381422400
2016-05-181104.001130.001104.001113.00317300353943000
2016-05-171096.001128.001096.001110.00269100299175300
2016-05-161149.001150.001091.001096.00343700383150900
2016-05-131122.001150.001117.001146.00520700592147800
2016-05-121110.001129.001094.001124.00378900423085200
2016-05-111099.001133.001097.001118.0010041001123447500
2016-05-101054.001096.001050.001090.00507000549485000
2016-05-091010.001061.001010.001044.00337500350121400
2016-05-061007.001020.00988.00997.00562800561358200
2016-05-021002.001017.00999.001011.00249100251074100
2016-04-281084.001088.001009.001032.00516700536250500
2016-04-271081.001089.001055.001071.00406200434785300
2016-04-261127.001129.001071.001080.00602800657452700
2016-04-251141.001141.001121.001132.00452600512162100
2016-04-221117.001136.001106.001132.00391100437870800
2016-04-211081.001120.001075.001117.00586100646534800
2016-04-201088.001088.001057.001068.00368000394978000
2016-04-191043.001065.001035.001037.00256200266775300
2016-04-181030.001038.001014.001026.00245600252388100
2016-04-151056.001076.001047.001056.00238600253145600
2016-04-141054.001076.001047.001066.00363400386534600
2016-04-131025.001049.001022.001043.00259000268248800
2016-04-121019.001027.001010.001017.00309800315681900
2016-04-111041.001041.00990.001017.00494500496312100
2016-04-081007.001060.00994.001038.00502200515320700
2016-04-071030.001067.001020.001036.00368700384173200
2016-04-061006.001041.00992.001032.00396000404013400
2016-04-051046.001068.001010.001017.00574200591411300
2016-04-041060.001071.001038.001059.00531300563512800
2016-04-011144.001144.001076.001087.00457500502415400
2016-03-311151.001158.001136.001136.00396200454144900
2016-03-301140.001168.001134.001147.00690700796468800
2016-03-291102.001132.001096.001127.00310700348414500
2016-03-281124.001128.001102.001118.00293300326279100
2016-03-251140.001142.001117.001127.00338800382054700
2016-03-241133.001154.001118.001140.00648900741231300
2016-03-231119.001130.001108.001127.00273700307264100
2016-03-221121.001135.001102.001125.00380800426190100
2016-03-181091.001119.001076.001110.00508400558765500
2016-03-171102.001129.001083.001095.00414500460443100
2016-03-161099.001130.001095.001100.00393200437449200
2016-03-151093.001127.001086.001101.00656900727021300
2016-03-141052.001098.001052.001094.00780000845759200
2016-03-111024.001047.001015.001039.00342500354357500
2016-03-101007.001035.00993.001035.00539900548606100
2016-03-091003.001010.00990.001000.00367500367251200
2016-03-081030.001034.001000.001021.00473100481352000
2016-03-071040.001048.001031.001039.00344000357057000
2016-03-041044.001057.001021.001030.00685300706856500
2016-03-031048.001069.001044.001060.00514700545501200
2016-03-021031.001048.001027.001048.00519900540844200
2016-03-011007.001025.00996.001011.00393600398172800
2016-02-291007.001027.00998.001017.00626300637069000
2016-02-261006.001019.00985.00990.00458500457482400
2016-02-25983.001012.00971.00996.00604300604094500
2016-02-24962.00984.00951.00968.00440500426894000
2016-02-231011.001020.00970.00978.00534300528725400
2016-02-22962.001028.00960.001005.00931500931209500
2016-02-19955.00970.00950.00960.00466300447815300
2016-02-18980.00987.00963.00969.00502400489994200
2016-02-17944.00978.00925.00950.00695000662869700
2016-02-16906.00985.00906.00947.00776600738441800
2016-02-15900.00927.00875.00916.00392500353796200
2016-02-12902.00914.00841.00846.00885200778265000
2016-02-101003.001007.00923.00945.00713200681280600
2016-02-091006.001029.00980.00999.00925400926348100
2016-02-08986.001047.00971.001036.00559600571523100
2016-02-051042.001068.00983.001010.0013958001434004600
2016-02-041009.001050.001003.001030.00590600605064200
2016-02-031005.001026.00987.001022.00825400831814900
2016-02-021041.001064.001026.001035.00638800664548100
2016-02-011071.001072.001034.001058.0010596001117675000
2016-01-29944.001022.00915.001011.0013315001296361200
2016-01-28934.00947.00922.00938.00479900449581900
2016-01-27914.00946.00914.00934.00580200540633300
2016-01-26878.00907.00869.00895.00379400338439200
2016-01-25898.00906.00875.00893.00720000641317100
2016-01-22835.00878.00823.00874.00615700523668400
2016-01-21844.00871.00799.00801.00674900564821400
2016-01-20918.00923.00855.00859.00730700647526800
2016-01-19890.00922.00870.00917.00758500686087500
2016-01-18873.00909.00861.00894.001030300915848000
2016-01-15921.00955.00872.00888.0024071002200259000
2016-01-14811.00839.00805.00835.00425200348208100
2016-01-13824.00854.00824.00841.00380900319757600
2016-01-12821.00828.00808.00809.00487700397351900
2016-01-08829.00849.00820.00828.00344200287187400
2016-01-07855.00860.00836.00839.00399100337854800
2016-01-06879.00879.00855.00860.00183900159225200
2016-01-05875.00881.00867.00870.00209900183139100
2016-01-04892.00897.00875.00879.00242200214135500
2015-12-30887.00902.00886.00893.00259200231394700
2015-12-29890.00898.00874.00897.00186300165586500
2015-12-28873.00894.00872.00889.00228100201678800
2015-12-25882.00884.00864.00870.00448700391508900
2015-12-24904.00911.00880.00885.00295600263172000
2015-12-22909.00922.00898.00898.00264700239819400
2015-12-21905.00917.00892.00910.00322200290762000
2015-12-18925.00949.00907.00910.00635300586440600
2015-12-17901.00936.00896.00931.00625700577464600
2015-12-16894.00904.00886.00893.00354800317214100
2015-12-15905.00906.00876.00879.00364700323984500
2015-12-14900.00902.00885.00901.00281000250979900
2015-12-11900.00910.00899.00909.00271100245350700
2015-12-10903.00907.00892.00902.00292800263375400
2015-12-09906.00914.00904.00910.00175500159639000
2015-12-08928.00928.00904.00915.00259500237105800
2015-12-07925.00949.00921.00927.00476000445939400
2015-12-04916.00919.00906.00910.00260700237665500
2015-12-03934.00941.00920.00931.00457100426070800

   ※ 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。 

s7db.com Twitter Blog